Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Tesla Inc | TSLA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 1.36 | 0.17% | 820.23 | 785.00 | 827.71 | 820.86 | 818.87 | 00:00:03 |
TSLA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 820.50 | 838.80 | 785.00 | 820.44 | 9,238,361 | -0.27 | -0.03% |
| 1 Month | 791.00 | 869.82 | 683.04 | 786.02 | 14,720,322 | 29.23 | 3.7% |
| 3 Months | 763.9603 | 869.82 | 350.51 | 641.00 | 16,858,342 | 56.27 | 7.37% |
| 6 Months | 331.12 | 968.9899 | 327.323 | 629.49 | 17,053,678 | 489.11 | 147.71% |
| 1 Year | 191.19 | 968.9899 | 176.9919 | 503.70 | 12,687,892 | 629.04 | 329.01% |
| 3 Years | 326.00 | 968.9899 | 176.9919 | 395.87 | 9,718,165 | 494.23 | 151.6% |
| 5 Years | 248.51 | 968.9899 | 141.05 | 358.04 | 7,599,980 | 571.72 | 230.06% |
TSLA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2020 | 820.23 | 1.75 | 0.21% | 820.86 | 827.71 | 785.00 | 11,382,795 |
| May 26 2020 | 818.4795 | 1.73 | 0.21% | 833.99 | 838.80 | 816.00 | 7,848,615 |
| May 22 2020 | 816.75 | -11.26 | -1.36% | 823.60 | 831.78 | 812.00 | 9,913,244 |
| May 21 2020 | 828.01 | 13.01 | 1.6% | 816.08 | 832.50 | 796.00 | 12,029,021 |
| May 20 2020 | 815.00 | 6.83 | 0.85% | 820.50 | 825.73 | 811.80 | 7,162,564 |
| May 19 2020 | 808.17 | -5.46 | -0.67% | 815.63 | 822.07 | 805.00 | 9,500,673 |
| May 18 2020 | 813.63 | 13.63 | 1.7% | 827.51 | 834.7201 | 803.88 | 11,580,953 |
| May 15 2020 | 800.00 | -3.33 | -0.41% | 790.35 | 805.00 | 782.45 | 10,394,427 |
| May 14 2020 | 803.33 | 11.83 | 1.49% | 780.00 | 804.00 | 764.00 | 13,486,638 |
| May 13 2020 | 791.50 | -18.25 | -2.25% | 820.19 | 827.60 | 763.30 | 18,908,808 |
| May 12 2020 | 809.75 | -0.14 | -0.02% | 827.78 | 843.29 | 807.86 | 15,614,019 |
| May 11 2020 | 809.89 | -9.43 | -1.15% | 790.50 | 824.00 | 785.00 | 16,337,987 |
| May 08 2020 | 819.32 | 39.28 | 5.04% | 793.75 | 824.00 | 786.50 | 15,962,848 |
| May 07 2020 | 780.04 | -0.78 | -0.1% | 777.30 | 796.40 | 767.00 | 11,433,353 |
| May 06 2020 | 780.8204 | 12.61 | 1.64% | 776.50 | 789.80 | 761.2065 | 10,963,047 |
| May 05 2020 | 768.21 | 7.21 | 0.95% | 789.79 | 798.92 | 762.18 | 16,846,485 |
| May 04 2020 | 761.00 | 59.68 | 8.51% | 701.50 | 762.00 | 698.325 | 18,870,504 |
| May 01 2020 | 701.32 | -80.18 | -10.26% | 755.00 | 772.7042 | 683.04 | 32,148,826 |
| Apr 30 2020 | 781.50 | -18.00 | -2.25% | 855.21 | 869.82 | 763.50 | 28,051,741 |
| Apr 29 2020 | 799.50 | 29.99 | 3.9% | 791.00 | 803.1999 | 780.00 | 12,632,362 |
| Apr 28 2020 | 769.51 | -26.10 | -3.28% | 795.64 | 804.94 | 756.69 | 15,055,654 |
