The closing price for Tesla (TSLA) between November 1, 2021 and November 30, 2024 is $352.56, on Friday. It is down 7.6% in that time. The latest price is $352.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of November 18 2024 | $340.73 | $361.53 | $330.01 | $352.56 | 428,893,042 |
Week of November 11 2024 | $346.30 | $358.64 | $309.22 | $320.72 | 726,819,595 |
Week of November 04 2024 | $244.56 | $328.71 | $238.88 | $321.22 | 625,405,571 |
Week of October 28 2024 | $270.00 | $273.54 | $246.63 | $248.98 | 366,288,981 |
Week of October 21 2024 | $218.90 | $269.49 | $212.11 | $269.19 | 537,640,433 |
Week of October 14 2024 | $220.13 | $224.26 | $213.74 | $220.70 | 299,317,187 |
Week of October 07 2024 | $249.00 | $249.83 | $214.38 | $217.80 | 416,421,910 |
Week of September 30 2024 | $259.04 | $264.86 | $237.81 | $250.08 | 429,710,445 |
Week of September 23 2024 | $242.61 | $261.75 | $241.92 | $260.46 | 378,582,780 |
Week of September 16 2024 | $229.30 | $244.24 | $223.53 | $238.25 | 401,668,516 |
Week of September 09 2024 | $216.20 | $232.67 | $213.67 | $230.29 | 361,418,441 |
Week of September 02 2024 | $215.26 | $235.00 | $209.64 | $210.73 | 388,735,566 |
Week of August 26 2024 | $218.75 | $219.09 | $202.59 | $214.11 | 311,918,363 |
Week of August 19 2024 | $217.07 | $228.22 | $210.32 | $220.32 | 381,622,056 |
Week of August 12 2024 | $199.02 | $219.80 | $194.67 | $216.12 | 389,155,945 |
Week of August 05 2024 | $185.22 | $203.88 | $182.00 | $200.00 | 368,934,652 |
Week of July 29 2024 | $224.90 | $234.68 | $205.78 | $207.67 | 464,001,133 |
Week of July 22 2024 | $244.21 | $255.76 | $214.71 | $219.80 | 576,337,132 |
Week of July 15 2024 | $255.97 | $265.60 | $236.83 | $239.20 | 587,103,086 |
Week of July 08 2024 | $247.71 | $271.00 | $233.09 | $248.23 | 824,144,601 |
Week of July 01 2024 | $201.02 | $252.37 | $200.85 | $251.52 | 661,802,000 |
Week of June 24 2024 | $184.97 | $203.20 | $182.01 | $197.88 | 389,592,006 |
Week of June 17 2024 | $177.92 | $188.81 | $177.00 | $183.01 | 297,690,988 |
Week of June 10 2024 | $176.06 | $191.08 | $167.41 | $178.01 | 407,043,344 |
Week of June 03 2024 | $178.13 | $182.64 | $172.13 | $177.48 | 312,710,977 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
