The closing price for Tesla (TSLA) between November 1, 2019 and November 30, 2021 was $381.59, on November 30, 2021. It was up 1,709.5% in that time. The latest price is $442.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of November 29 2021 | $367.00 | $389.33 | $366.73 | $381.59 | 139,669,688 |
Week of November 22 2021 | $387.44 | $400.65 | $354.00 | $360.64 | 310,456,344 |
Week of November 15 2021 | $339.21 | $379.57 | $326.20 | $379.02 | 405,914,109 |
Week of November 08 2021 | $383.26 | $399.00 | $329.10 | $344.47 | 549,972,574 |
Week of November 01 2021 | $381.67 | $414.50 | $372.89 | $407.36 | 541,324,341 |
Week of October 25 2021 | $316.84 | $371.74 | $314.73 | $371.33 | 662,776,014 |
Week of October 18 2021 | $283.93 | $303.33 | $283.82 | $303.23 | 329,948,459 |
Week of October 11 2021 | $262.55 | $281.07 | $261.83 | $281.01 | 244,536,788 |
Week of October 04 2021 | $265.50 | $268.99 | $257.74 | $261.83 | 298,449,662 |
Week of September 27 2021 | $257.71 | $266.33 | $254.53 | $258.41 | 328,147,325 |
Week of September 20 2021 | $244.85 | $258.27 | $239.54 | $258.13 | 268,605,840 |
Week of September 13 2021 | $246.74 | $253.68 | $236.28 | $253.16 | 296,888,161 |
Week of September 06 2021 | $246.67 | $254.82 | $244.84 | $245.42 | 204,284,514 |
Week of August 30 2021 | $238.24 | $247.33 | $237.58 | $244.52 | 242,195,619 |
Week of August 23 2021 | $228.48 | $238.99 | $226.92 | $237.31 | 219,124,839 |
Week of August 16 2021 | $235.02 | $236.50 | $216.28 | $226.75 | 288,988,252 |
Week of August 09 2021 | $236.72 | $243.30 | $233.13 | $239.06 | 217,084,348 |
Week of August 02 2021 | $233.33 | $242.31 | $232.54 | $233.03 | 302,344,392 |
Week of July 26 2021 | $216.99 | $232.51 | $209.08 | $229.07 | 402,622,926 |
Week of July 19 2021 | $209.96 | $221.62 | $207.10 | $214.46 | 241,344,936 |
Week of July 12 2021 | $220.73 | $231.09 | $212.63 | $214.74 | 315,344,903 |
Week of July 05 2021 | $227.24 | $228.00 | $206.82 | $218.98 | 248,971,097 |
Week of June 28 2021 | $223.88 | $233.33 | $223.44 | $226.30 | 310,998,981 |
Week of June 21 2021 | $208.16 | $232.54 | $202.96 | $223.96 | 460,650,343 |
Week of June 14 2021 | $204.08 | $209.45 | $197.83 | $207.77 | 322,783,900 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
