The closing price for Tesla (TSLA) in 2017 was $20.76, on December 29, 2017. It was up 44.9% for the year. The latest price is $178.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 29 2017 | $21.08 | $21.09 | $20.67 | $20.76 | 56,657,323 |
| December 28 2017 | $20.78 | $21.05 | $20.64 | $21.02 | 64,745,202 |
| December 27 2017 | $21.07 | $21.18 | $20.72 | $20.78 | 70,681,647 |
| December 26 2017 | $21.59 | $21.60 | $21.11 | $21.15 | 65,676,192 |
| December 22 2017 | $21.97 | $22.06 | $21.65 | $21.68 | 63,237,102 |
| December 21 2017 | $21.97 | $22.25 | $21.81 | $22.11 | 65,778,327 |
| December 20 2017 | $22.18 | $22.21 | $21.67 | $21.93 | 89,306,996 |
| December 19 2017 | $22.68 | $22.77 | $22.02 | $22.07 | 102,374,576 |
| December 18 2017 | $22.99 | $23.12 | $22.51 | $22.59 | 82,142,486 |
| December 15 2017 | $22.80 | $22.93 | $22.38 | $22.90 | 103,997,995 |
| December 14 2017 | $22.73 | $23.16 | $22.46 | $22.53 | 86,998,736 |
| December 13 2017 | $22.73 | $22.95 | $22.43 | $22.60 | 93,321,911 |
| December 12 2017 | $22.03 | $22.76 | $22.00 | $22.74 | 130,997,994 |
| December 11 2017 | $20.98 | $21.93 | $20.92 | $21.93 | 119,069,710 |
| December 08 2017 | $20.97 | $21.13 | $20.75 | $21.01 | 52,026,868 |
| December 07 2017 | $20.80 | $21.24 | $20.74 | $20.75 | 71,708,952 |
| December 06 2017 | $20.01 | $20.89 | $20.00 | $20.88 | 107,930,110 |
| December 05 2017 | $20.13 | $20.53 | $20.07 | $20.25 | 69,697,797 |
| December 04 2017 | $20.43 | $20.55 | $20.04 | $20.35 | 87,527,096 |
| December 01 2017 | $20.36 | $20.69 | $20.34 | $20.44 | 64,393,017 |
| November 30 2017 | $20.57 | $20.71 | $20.30 | $20.59 | 65,273,802 |
| November 29 2017 | $21.15 | $21.20 | $20.08 | $20.50 | 131,510,964 |
| November 28 2017 | $21.09 | $21.33 | $20.93 | $21.17 | 74,242,362 |
| November 27 2017 | $20.88 | $21.16 | $20.63 | $21.12 | 68,338,407 |
| November 24 2017 | $20.92 | $21.09 | $20.73 | $21.04 | 48,660,973 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
