Best deals to access real time data! |
|
Big Cap Pro
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
|
|
Level 1 Starter
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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.00% | 220.83 | 0.00 | 0.00 | 0.00 | 220.83 | 08:22:45 |
TSLA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 220.86 | 229.77 | 211.55 | 220.9998 | 6M | -0.03 | -0.01% |
| 1 Month | 233.5 | 246.68 | 211.55 | 229.9714 | 7M | -12.67 | -5.43% |
| 3 Months | 188.75 | 266.07 | 176.9919 | 224.3370 | 9M | 32.08 | 17.00% |
| 6 Months | 294.03 | 320 | 176.9919 | 242.1206 | 10M | -73.2 | -24.90% |
| 1 Year | 320.87 | 379.49 | 176.9919 | 273.2142 | 9M | -100.04 | -31.18% |
| 3 Years | 224.17 | 389.61 | 176.9919 | 291.9356 | 7M | -3.34 | -1.49% |
| 5 Years | 254.54 | 389.61 | 141.05 | 272.3386 | 6M | -33.71 | -13.24% |
TSLA 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Aug 21 2019 | 220.86 | -5.00 | -2.21% | 217.60 | 225.52 | 7,759,994 |
| Aug 20 2019 | 225.86 | -0.97 | -0.43% | 224.54 | 229.77 | 3,974,965 |
| Aug 19 2019 | 226.83 | +6.89 | +3.13% | 221.00 | 227.83 | 5,279,941 |
| Aug 16 2019 | 219.94 | +4.30 | +1.99% | 215.73 | 222.24 | 5,058,167 |
| Aug 15 2019 | 215.64 | -4.21 | -1.91% | 211.55 | 223.00 | 8,145,223 |
| Aug 14 2019 | 219.85 | -15.15 | -6.45% | 216.69 | 237.00 | 9,185,783 |
| Aug 13 2019 | 235.00 | +5.90 | +2.58% | 226.66 | 236.00 | 4,847,771 |
| Aug 12 2019 | 229.10 | -5.91 | -2.51% | 228.75 | 235.77 | 4,621,156 |
| Aug 09 2019 | 235.01 | -3.29 | -1.38% | 233.81 | 238.84 | 3,876,808 |
| Aug 08 2019 | 238.30 | +4.88 | +2.09% | 232.65 | 239.80 | 5,225,632 |
| Aug 07 2019 | 233.42 | +2.67 | +1.16% | 225.80 | 233.5688 | 4,739,929 |
| Aug 06 2019 | 230.75 | +2.75 | +1.21% | 225.75 | 233.00 | 5,531,032 |
| Aug 05 2019 | 228.00 | -6.34 | -2.71% | 225.775 | 233.54 | 6,876,525 |
| Aug 02 2019 | 234.34 | +0.49 | +0.21% | 228.00 | 236.27 | 6,089,663 |
| Aug 01 2019 | 233.85 | -8.03 | -3.32% | 231.77 | 244.5047 | 8,169,522 |
| Jul 31 2019 | 241.8755 | -0.38 | -0.16% | 236.6501 | 246.68 | 9,123,266 |
| Jul 30 2019 | 242.26 | +6.49 | +2.75% | 231.70 | 243.36 | 8,072,907 |
| Jul 29 2019 | 235.77 | +7.98 | +3.50% | 225.00 | 235.94 | 9,223,210 |
| Jul 26 2019 | 227.79 | -1.08 | -0.47% | 222.25 | 230.26 | 9,955,661 |
| Jul 25 2019 | 228.87 | -35.53 | -13.44% | 225.5501 | 237.00 | 22,043,704 |
| Jul 24 2019 | 264.39999 | +4.36 | +1.68% | 258.177 | 266.07 | 7,657,641 |
| Jul 23 2019 | 260.04 | +4.34 | +1.70% | 254.50 | 260.48 | 4,998,197 |
| Jul 22 2019 | 255.70 | -2.06 | -0.80% | 254.1911 | 262.20 | 6,810,320 |
