FADM COURSES
elb
Tesla2.xlsxsymbol
| Tesla Inc. (TSLA) | |||||
| Dailyprices from 15-May-2017 to 13-Nov-2017 | |||||
| Currency: As reported | Data: Adjusted | Exchange: The Nasdaq Stock Market | |||
| Date | Close | Open | High | Low | Volume |
| 13-Nov-17 | 315.4 | 300.13 | 316.8 | 299.11 | 7584944.00 |
| 10-Nov-17 | 302.99 | 302.5 | 308.36 | 301.85 | 4625429.00 |
| 9-Nov-17 | 302.99 | 302.5 | 304.46 | 296.3 | 5447147.00 |
| 8-Nov-17 | 304.39 | 305.5 | 306.89 | 301.3001 | 4725271.00 |
| 7-Nov-17 | 306.05 | 301.02 | 306.5 | 300.03 | 5294274.00 |
| 6-Nov-17 | 302.78 | 307 | 307.5 | 299.01 | 6486009.00 |
| 3-Nov-17 | 306.09 | 299.5 | 306.25 | 295.13 | 8893974.00 |
| 2-Nov-17 | 299.26 | 300.13 | 308.69 | 292.63 | 19791416.00 |
| 1-Nov-17 | 321.08 | 332.25 | 332.6089 | 320.26 | 8457336.00 |
| 31-Oct-17 | 331.53 | 320.23 | 331.95 | 320.18 | 5672347.00 |
| 30-Oct-17 | 320.08 | 319.18 | 323.78 | 317.25 | 4254378.00 |
| 27-Oct-17 | 320.87 | 319.75 | 324.59 | 316.66 | 6979704.00 |
| 26-Oct-17 | 326.17 | 327.78 | 330.23 | 323.2 | 5023500.00 |
| 25-Oct-17 | 325.84 | 336.7 | 337.5 | 323.56 | 8594073.00 |
| 24-Oct-17 | 337.34 | 338.8 | 342.8 | 336.16 | 4491672.00 |
| 23-Oct-17 | 337.02 | 349.88 | 349.95 | 336.25 | 5747346.00 |
| 20-Oct-17 | 345.1 | 352.69 | 354.55 | 344.34 | 4930395.00 |
| 19-Oct-17 | 351.81 | 355.56 | 357.1465 | 348.2 | 5061843.00 |
| 18-Oct-17 | 359.65 | 355.97 | 363 | 354.13 | 4939074.00 |
| 17-Oct-17 | 355.75 | 350.91 | 356.22 | 350.07 | 3293345.00 |
| 16-Oct-17 | 350.6 | 353.76 | 354.48 | 347.16 | 5375486.00 |
| 13-Oct-17 | 355.57 | 356.98 | 358.49 | 353.68 | 3540533.00 |
| 12-Oct-17 | 355.68 | 352.95 | 359.78 | 352.64 | 4073582.00 |
| 11-Oct-17 | 354.6 | 353.89 | 357.6 | 351.15 | 4500831.00 |
| 10-Oct-17 | 355.59 | 346.8 | 355.63 | 345.5305 | 6978495.00 |
| 9-Oct-17 | 342.94 | 349.65 | 351.75 | 342.67 | 7493654.00 |
| 6-Oct-17 | 356.88 | 353.1 | 360.0992 | 352.25 | 4297474.00 |
| 5-Oct-17 | 355.33 | 356 | 357.435 | 351.35 | 4171675.00 |
| 4-Oct-17 | 355.01 | 351.25 | 358.62 | 349.6 | 8163543.00 |
| 3-Oct-17 | 348.14 | 335.9 | 348.55 | 331.28 | 10153596.00 |
| 2-Oct-17 | 341.53 | 342.52 | 343.7 | 335.51 | 5286774.00 |
| 29-Sep-17 | 341.1 | 341.86 | 344.68 | 338.601 | 5107082.00 |
| 28-Sep-17 | 339.6 | 339.88 | 342.75 | 335.4 | 5319617.00 |
| 27-Sep-17 | 340.97 | 349.9 | 351.489 | 340.5 | 6060330.00 |
| 26-Sep-17 | 345.25 | 350.93 | 351.24 | 340.9 | 7156274.00 |
| 25-Sep-17 | 344.99 | 353.15 | 357.469 | 342.88 | 7605946.00 |
| 22-Sep-17 | 351.09 | 366.49 | 369.8999 | 350.88 | 8159418.00 |
| 21-Sep-17 | 366.48 | 374.9 | 376.83 | 364.51 | 4618190.00 |
| 20-Sep-17 | 373.91 | 373 | 378.249 | 371.07 | 4919052.00 |
| 19-Sep-17 | 375.1 | 380.0 | 382.39 | 373.57 | 6451886.00 |
| 18-Sep-17 | 385 | 380.25 | 389.61 | 377.68 | 7187980.00 |
| 15-Sep-17 | 379.81 | 374.51 | 380.0 | 372.7 | 5420496.00 |
| 14-Sep-17 | 377.64 | 364.33 | 377.96 | 362.63 | 7202524.00 |
| 13-Sep-17 | 366.23 | 363.82 | 368.07 | 359.59 | 4185231.00 |
| 12-Sep-17 | 362.75 | 364.49 | 368.76 | 360.4 | 5972907.00 |
| 11-Sep-17 | 363.69 | 351.35 | 363.71 | 350.0 | 7667055.00 |
| 8-Sep-17 | 343.4 | 348.99 | 349.78 | 342.3 | 3263508.00 |
| 7-Sep-17 | 350.61 | 345.98 | 352.48 | 343.45 | 4239213.00 |
| 6-Sep-17 | 344.53 | 349.5 | 350.979 | 341.56 | 4091351.00 |
| 5-Sep-17 | 349.59 | 353.8 | 355.49 | 345.89 | 3848382.00 |
| 1-Sep-17 | 355.4 | 356.12 | 357.59 | 353.6902 | 3049546.00 |
| 31-Aug-2017 | 355.9 | 353.55 | 358.44 | 352.82 | 4072795.00 |
| 30-Aug-2017 | 353.18 | 349.67 | 353.47 | 347 | 3412943.00 |
| 29-Aug-2017 | 347.36 | 339.48 | 349.05 | 338.75 | 4073675.00 |
| 28-Aug-2017 | 345.66 | 347.28 | 347.35 | 339.72 | 3763956.00 |
| 25-Aug-2017 | 348.05 | 354.24 | 355.69 | 347.3 | 3483956.00 |
| 24-Aug-2017 | 352.93 | 352.52 | 356.66 | 349.74 | 4584687.00 |
| 23-Aug-2017 | 352.77 | 338.99 | 353.49 | 338.3041 | 4954504.00 |
| 22-Aug-2017 | 341.35 | 341.13 | 342.24 | 337.3725 | 4321966.00 |
| 21-Aug-2017 | 337.86 | 345.82 | 345.82 | 331.85 | 6495424.00 |
| 18-Aug-2017 | 347.46 | 352.91 | 354 | 345.8 | 5408183.00 |
| 17-Aug-2017 | 351.92 | 361.21 | 363.3 | 351.59 | 5027660.00 |
| 16-Aug-2017 | 362.91 | 363 | 366.5 | 362.52 | 3413773.00 |
| 15-Aug-2017 | 362.33 | 365.2 | 365.49 | 359.37 | 3085088.00 |
| 14-Aug-2017 | 363.8 | 364.63 | 367.66 | 362.6 | 4519186.00 |
| 11-Aug-2017 | 357.87 | 356.97 | 361.26 | 353.62 | 4365783.00 |
| 10-Aug-2017 | 355.4 | 361.6 | 366.6504 | 354.66 | 7092858.00 |
| 09-Aug-2017 | 363.53 | 361 | 370.0 | 358.95 | 6892096.00 |
| 08-Aug-2017 | 365.22 | 357.53 | 368.58 | 357.4 | 7449837.00 |
| 07-Aug-2017 | 355.17 | 357.35 | 359.48 | 352.75 | 6324480.00 |
| 04-Aug-2017 | 356.91 | 347 | 357.27 | 343.3 | 9268909.00 |
| 03-Aug-2017 | 347.09 | 345.33 | 350.0 | 343.15 | 13535033.00 |
| 02-Aug-2017 | 325.89 | 318.94 | 327.12 | 311.22 | 13091462.00 |
| 01-Aug-2017 | 319.57 | 323 | 324.45 | 316.13 | 8303102.00 |
| 31-Jul-2017 | 323.47 | 335.5 | 341.49 | 321.04 | 8535136.00 |
| 28-Jul-2017 | 335.07 | 336.89 | 339.6 | 332.51 | 4880414.00 |
| 27-Jul-2017 | 334.46 | 346 | 347.5 | 326.29 | 8302405.00 |
| 26-Jul-2017 | 343.85 | 340.36 | 345.5 | 338.12 | 4820790.00 |
| 25-Jul-2017 | 339.6 | 345 | 345.6 | 334.15 | 6989197.00 |
| 24-Jul-2017 | 342.52 | 330.24 | 343.399 | 330.01 | 8637082.00 |
| 21-Jul-2017 | 328.4 | 329.46 | 331.2575 | 325.8 | 4901606.00 |
| 20-Jul-2017 | 329.92 | 326.9 | 330.22 | 324.2 | 5166188.00 |
| 19-Jul-2017 | 325.26 | 328.23 | 331.65 | 323.2193 | 6357014.00 |
| 18-Jul-2017 | 328.24 | 317.5 | 329.13 | 315.66 | 6373720.00 |
| 17-Jul-2017 | 319.57 | 325.54 | 327.1 | 313.45 | 9876912.00 |
| 14-Jul-2017 | 327.78 | 323.19 | 328.42 | 321.22 | 5625211.00 |
| 13-Jul-2017 | 323.41 | 330.11 | 331.6 | 319.97 | 8594466.00 |
| 12-Jul-2017 | 329.52 | 330.4 | 333.1 | 324.5 | 10346127.00 |
| 11-Jul-2017 | 327.22 | 316 | 327.28 | 314.3 | 11559402.00 |
| 10-Jul-2017 | 316.05 | 312.9 | 317.94 | 303.13 | 13820889.00 |
| 07-Jul-2017 | 313.22 | 313.5 | 317 | 307.38 | 14176915.00 |
| 06-Jul-2017 | 308.83 | 317.26 | 320.7899 | 306.3 | 19324495.00 |
| 05-Jul-2017 | 327.09 | 347.2 | 347.24 | 326.33 | 17046701.00 |
| 03-Jul-2017 | 352.62 | 370.24 | 371.35 | 351.5 | 6305401.00 |
| 30-Jun-2017 | 361.61 | 363.71 | 366.7674 | 359.6187 | 5848521.00 |
| 29-Jun-2017 | 360.75 | 370.61 | 371 | 354.1 | 8221038.00 |
| 28-Jun-2017 | 371.24 | 366.68 | 371.74 | 362.52 | 6302463.00 |
| 27-Jun-2017 | 362.37 | 376.4 | 376.4 | 362.02 | 6996399.00 |
| 26-Jun-2017 | 377.49 | 386.69 | 386.95 | 373.1 | 6604099.00 |
| 23-Jun-2017 | 383.45 | 382.45 | 386.99 | 379.345 | 6445758.00 |
| 22-Jun-2017 | 382.61 | 377.99 | 385 | 373.57 | 7529778.00 |
| 21-Jun-2017 | 376.4 | 374.35 | 376.99 | 368.02 | 4923210.00 |
| 20-Jun-2017 | 372.24 | 376.67 | 378.88 | 369.73 | 7438701.00 |
| 19-Jun-2017 | 369.8 | 375 | 376.7 | 367.8 | 6549332.00 |
| 16-Jun-2017 | 371.4 | 377.975 | 378.01 | 370.1 | 6730973.00 |
| 15-Jun-2017 | 375.34 | 372.5 | 375.46 | 366.49 | 10426469.00 |
| 14-Jun-2017 | 380.66 | 381.085 | 384.25 | 376.31 | 12818429.00 |
| 13-Jun-2017 | 375.95 | 367.62 | 376 | 366.61 | 11807920.00 |
| 12-Jun-2017 | 359.01 | 357.99 | 364.5 | 350.62 | 10517660.00 |
| 09-Jun-2017 | 357.32 | 374.42 | 376.87 | 354.8 | 17261435.00 |
| 08-Jun-2017 | 370.0 | 363.75 | 371.9 | 360.22 | 9061496.00 |
| 07-Jun-2017 | 359.65 | 356.34 | 360.5 | 355.14 | 9397959.00 |
| 06-Jun-2017 | 352.85 | 344.7 | 359.4929 | 339.97 | 11086798.00 |
| 05-Jun-2017 | 347.32 | 338.5 | 348.44 | 334.21 | 6784368.00 |
| 02-Jun-2017 | 339.85 | 339.77 | 342.88 | 335.93 | 5590239.00 |
| 01-Jun-2017 | 340.37 | 344 | 344.88 | 337.29 | 7607996.00 |
| 31-May-2017 | 341.01 | 337.69 | 342.89 | 335.16 | 9963444.00 |
| 30-May-2017 | 335.1 | 326 | 336.28 | 325.76 | 7782916.00 |
| 26-May-2017 | 325.14 | 317.28 | 325.49 | 316.31 | 7802199.00 |
| 25-May-2017 | 316.83 | 311.02 | 316.97 | 307.81 | 5013963.00 |
| 24-May-2017 | 310.22 | 306.51 | 311 | 305.4 | 5041692.00 |
| 23-May-2017 | 303.86 | 310.46 | 310.73 | 303.48 | 4318354.00 |
| 22-May-2017 | 310.35 | 312.8 | 314.37 | 306.8 | 4329178.00 |
| 19-May-2017 | 310.83 | 315.5 | 316.5 | 310.2 | 4687572.00 |
| 18-May-2017 | 313.06 | 307 | 313.94 | 305.31 | 5653801.00 |
| 17-May-2017 | 306.11 | 314.39 | 314.63 | 305.5 | 6711940.00 |
| 16-May-2017 | 317.01 | 317.59 | 320.06 | 315.14 | 4152484.00 |
| 15-May-2017 | 315.88 | 318.38 | 320.2 | 312.53 | 7622004.00 |
