Tesla Inc (1TSLA)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.1 | 5.71802706242 | 229.1 | 245.6 | 223.75 | 91943 | 235.2524015 | DE |
| 4 | 70.5 | 41.0599883518 | 171.7 | 245.6 | 164.76 | 76435 | 205.40946034 | DE |
| 12 | 97.02 | 66.8273866924 | 145.18 | 245.6 | 130.7 | 58594 | 180.52675149 | DE |
| 26 | 28.15 | 13.1511329129 | 214.05 | 245.6 | 130.7 | 53011 | 175.61745388 | DE |
| 52 | -3.85 | -1.56472261735 | 246.05 | 267.2 | 130.7 | 53678 | 203.17730259 | DE |
| 156 | -308.6 | -56.0275962237 | 550.8 | 1080.2 | 96.28 | 45363 | 287.87737206 | DE |
| 260 | 30.2 | 14.2452830189 | 212 | 1949.4 | 96.28 | 33150 | 333.40335109 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720626900 | 242 | 2.55 | 1.06 | 243.6 | 245.6 | 238.3 | 71411 |
| 1720540500 | 239.45 | 2.7 | 1.14 | 232.9 | 240.3 | 231.2 | 104233 |
| 1720454100 | 236.75 | 7.15 | 3.11 | 229.95 | 237 | 225.75 | 102729 |
| 1720194900 | 229.6 | 0.85 | 0.37 | 231.1 | 234.3 | 224 | 124609 |
| 1720108500 | 228.75 | 4.4 | 1.96 | 229.1 | 229.65 | 223.75 | 56731 |
| 1720022100 | 224.35 | 10.75 | 5.03 | 217.5 | 229.8 | 214.8 | 199172 |
| 1719935700 | 213.6 | 17.5 | 8.92 | 195.6 | 215.1 | 191.8 | 186778 |
| 1719849300 | 196.1 | 8.6 | 4.59 | 185.48 | 196.98 | 184.4 | 94928 |
| 1719590100 | 187.5 | 5.5 | 3.02 | 185 | 189.74 | 184.82 | 51692 |
| 1719503700 | 182 | 1.26 | 0.70 | 182.82 | 185.22 | 181.22 | 55340 |
| 1719417300 | 180.74 | 7.16 | 4.12 | 175 | 181.5 | 174.02 | 64617 |
| 1719330900 | 173.58 | 1.4 | 0.81 | 171.16 | 174.82 | 170.04 | 29414 |
| 1719244500 | 172.18 | 1.48 | 0.87 | 170.46 | 175.36 | 169.94 | 33194 |
| 1718985300 | 170.7 | -0.12 | -0.07 | 169.48 | 172 | 168.64 | 36160 |
| 1718898900 | 170.82 | -1 | -0.58 | 174.58 | 174.58 | 168.88 | 29250 |
| 1718812500 | 171.82 | 1.24 | 0.73 | 171 | 172.48 | 171 | 8804 |
| 1718726100 | 170.58 | -2.74 | -1.58 | 173.72 | 176.2 | 169.84 | 46976 |
| 1718639700 | 173.32 | 5.72 | 3.41 | 167.32 | 174.04 | 164.76 | 39175 |
| 1718380500 | 167.6 | -3.36 | -1.97 | 171.08 | 174.44 | 167.06 | 48183 |
| 1718294100 | 170.96 | 6.94 | 4.23 | 171.7 | 177.16 | 169.02 | 145301 |
| 1718207700 | 164.02 | 6.92 | 4.40 | 158.76 | 164.18 | 156.8 | 52240 |
| 1718121300 | 157.1 | -6.62 | -4.04 | 161.22 | 162.66 | 156.4 | 42299 |
| 1718034900 | 163.72 | -1.38 | -0.84 | 164.97999 | 166 | 163.4 | 26135 |
| 1717775700 | 165.1 | 4.82 | 3.01 | 163.56 | 165.9 | 162.02 | 46120 |
| 1717689300 | 160.28 | -1 | -0.62 | 160.97999 | 162.5 | 158.9 | 24579 |
| 1717602900 | 161.28 | -0.32 | -0.20 | 161.56 | 162.26 | 158.19999 | 33620 |
| 1717516500 | 161.6 | -2.86 | -1.74 | 162.18 | 163.88 | 160.26 | 35597 |
| 1717430100 | 164.46 | 2.5 | 1.54 | 161.88 | 168.2 | 161.88 | 38437 |
| 1717170900 | 161.96 | -1 | -0.61 | 165 | 166.26 | 161.41999 | 23591 |
| 1717084500 | 162.96 | 0.94 | 0.58 | 161.72 | 168.62 | 161.5 | 53772 |
| 1716998100 | 162.02 | 0.02 | 0.01 | 161.6 | 164.24 | 160.5 | 39867 |
| 1716911700 | 162 | -0.84 | -0.52 | 162.16 | 164.84 | 159.5 | 30012 |
| 1716825300 | 162.84 | -1.5 | -0.91 | 164.8 | 164.8 | 161.58 | 10327 |
| 1716566100 | 164.34 | 1.14 | 0.70 | 161.66 | 165.3 | 160.06 | 41037 |
| 1716479700 | 163.19999 | -3.3 | -1.98 | 166.63999 | 168.08 | 161.91999 | 36126 |
| 1716393300 | 166.5 | 1.64 | 0.99 | 169.9 | 170.3 | 166.5 | 54087 |
| 1716306900 | 164.86 | 4.18 | 2.60 | 160.91999 | 165.44 | 159.22 | 56472 |
| 1716220500 | 160.68 | -2.96 | -1.81 | 162.88 | 164.58 | 160.02 | 38480 |
| 1715961300 | 163.63999 | 3.14 | 1.96 | 161.13999 | 164 | 159.34 | 25091 |
| 1715874900 | 160.5 | -0.46 | -0.29 | 160.84 | 161.66 | 158 | 32392 |
| 1715788500 | 160.96 | -4.52 | -2.73 | 164.58 | 167.46 | 159.6 | 54493 |
| 1715702100 | 165.47999 | 5.48 | 3.42 | 159.04 | 165.8 | 158.76 | 52556 |
| 1715615700 | 160 | 2.9 | 1.85 | 156.69999 | 162.41999 | 156 | 51138 |
| 1715356500 | 157.1 | -3.32 | -2.07 | 160.58 | 161.69999 | 156 | 26358 |
| 1715270100 | 160.41999 | -2.5 | -1.53 | 162.04 | 163.4 | 159.91999 | 14975 |
| 1715183700 | 162.91999 | -3.92 | -2.35 | 165.4 | 165.82 | 158.5 | 37824 |
| 1715097300 | 166.84 | -3.26 | -1.92 | 172.12 | 172.12 | 165.4 | 45505 |
| 1715010900 | 170.1 | 3.44 | 2.06 | 169.46 | 173.8 | 169 | 43290 |
| 1714751700 | 166.66 | -1.28 | -0.76 | 168.04 | 171.22 | 165.62 | 26155 |
| 1714665300 | 167.94 | -4.44 | -2.58 | 169.52 | 173.24 | 164.84 | 55232 |
| 1714492500 | 172.38 | -7.42 | -4.13 | 180.56 | 181.38 | 171.82 | 74487 |
| 1714406100 | 179.8 | 20.2 | 12.66 | 163.88 | 180.1 | 163.4 | 188870 |
| 1714146900 | 159.6 | 4.46 | 2.87 | 161.19999 | 161.86 | 156.36 | 64854 |
| 1714060500 | 155.13999 | 4.16 | 2.76 | 149.9 | 155.69999 | 148 | 46280 |
| 1713974100 | 150.97999 | 14.7 | 10.79 | 152.34 | 156.86 | 148.16 | 191996 |
| 1713887700 | 136.28 | 4.46 | 3.38 | 132.62 | 136.5 | 132.19999 | 74326 |
| 1713801300 | 131.82 | -8.76 | -6.23 | 135.6 | 136.41999 | 130.69999 | 63962 |
| 1713542100 | 140.58 | -0.88 | -0.62 | 139.97999 | 141.19999 | 136.8 | 37897 |
| 1713455700 | 141.46 | -5.28 | -3.60 | 145.18 | 146.12 | 139.74 | 37859 |
| 1713369300 | 146.74 | -2.06 | -1.38 | 148.08 | 150 | 144.6 | 36346 |
| 1713282900 | 148.8 | -7.5 | -4.80 | 151 | 151.22 | 144.69999 | 71911 |
| 1713196500 | 156.3 | -5.72 | -3.53 | 160.28 | 161.18 | 154.88 | 53761 |
| 1712937300 | 162.02 | 2.48 | 1.55 | 163.18 | 163.4 | 161.12 | 24844 |
| 1712850900 | 159.54 | -0.94 | -0.59 | 159.8 | 162 | 157.12 | 37668 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
