The closing price for Tesla (TSLA) last month was $345.16, on November 29. It was up 36.9% for the month. The latest price is $436.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $336.08 | $345.45 | $334.65 | $345.16 | 37,167,621 |
November 27 2024 | $341.80 | $342.55 | $326.59 | $332.89 | 57,896,441 |
November 26 2024 | $341.00 | $346.96 | $335.66 | $338.23 | 62,295,859 |
November 25 2024 | $360.14 | $361.93 | $338.20 | $338.59 | 95,890,898 |
November 22 2024 | $341.09 | $361.53 | $337.70 | $352.56 | 89,140,719 |
November 21 2024 | $343.81 | $347.99 | $335.28 | $339.64 | 58,011,719 |
November 20 2024 | $345.00 | $346.60 | $334.30 | $342.03 | 66,340,648 |
November 19 2024 | $335.76 | $347.38 | $332.75 | $346.00 | 88,852,445 |
November 18 2024 | $340.73 | $348.55 | $330.01 | $338.74 | 126,547,508 |
November 15 2024 | $310.57 | $324.68 | $309.22 | $320.72 | 114,440,305 |
November 14 2024 | $327.69 | $329.98 | $310.37 | $311.18 | 120,726,094 |
November 13 2024 | $335.85 | $344.60 | $322.50 | $330.24 | 125,405,602 |
November 12 2024 | $342.74 | $345.84 | $323.31 | $328.49 | 155,726,000 |
November 11 2024 | $346.30 | $358.64 | $336.00 | $350.00 | 210,521,594 |
November 08 2024 | $299.14 | $328.71 | $297.66 | $321.22 | 204,782,797 |
November 07 2024 | $288.89 | $299.75 | $285.52 | $296.91 | 117,309,203 |
November 06 2024 | $284.67 | $289.59 | $275.62 | $288.53 | 165,228,703 |
November 05 2024 | $247.34 | $255.28 | $246.21 | $251.44 | 69,282,516 |
November 04 2024 | $244.56 | $248.90 | $238.88 | $242.84 | 68,802,352 |
November 01 2024 | $252.04 | $254.00 | $246.63 | $248.98 | 57,544,762 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
