Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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 | Last Traded  |
|
|---|---|---|---|---|
| -11.42 | -1.67% | 670.80 | 00:00:04 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 699.68 | 659.51 | 706.70 | 675.50 | 682.22 |
TSLA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 794.79 | 796.7799 | 619.50 | 714.43 | 39,469,787 | -123.99 | -15.6% |
| 1 Month | 830.53 | 880.50 | 619.50 | 782.19 | 27,019,843 | -159.73 | -19.23% |
| 3 Months | 591.01 | 900.3999 | 566.4615 | 740.07 | 40,081,478 | 79.79 | 13.5% |
| 6 Months | 412.00 | 900.3999 | 329.00 | 555.18 | 46,693,297 | 258.80 | 62.82% |
| 1 Year | 156.60 | 900.3999 | 70.102 | 464.55 | 31,188,795 | 514.20 | 328.35% |
| 3 Years | 70.70 | 900.3999 | 35.3984 | 313.71 | 17,173,722 | 600.10 | 848.8% |
| 5 Years | 37.74 | 900.3999 | 35.3984 | 269.92 | 12,489,806 | 633.06 | 1,677.42% |
TSLA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26 2021 | 675.50 | -6.72 | -0.99% | 699.68 | 706.70 | 659.51 | 40,124,222 |
| Feb 25 2021 | 682.22 | -59.80 | -8.06% | 725.61 | 737.20 | 670.58 | 38,552,058 |
| Feb 24 2021 | 742.02 | 43.18 | 6.18% | 711.75 | 745.00 | 694.17 | 36,604,287 |
| Feb 23 2021 | 698.84 | -15.66 | -2.19% | 662.13 | 713.6099 | 619.50 | 66,391,364 |
| Feb 22 2021 | 714.50 | -66.80 | -8.55% | 762.65 | 768.3839 | 710.20 | 36,902,901 |
| Feb 19 2021 | 781.30 | -6.08 | -0.77% | 794.79 | 796.7799 | 777.37 | 18,900,691 |
| Feb 18 2021 | 787.38 | -10.77 | -1.35% | 780.78 | 794.69 | 776.52 | 17,877,052 |
| Feb 17 2021 | 798.15 | 1.93 | 0.24% | 779.09 | 799.84 | 762.0601 | 25,990,898 |
| Feb 16 2021 | 796.22 | -19.90 | -2.44% | 818.21 | 821.00 | 792.44 | 19,654,003 |
| Feb 12 2021 | 816.12 | 4.46 | 0.55% | 801.26 | 817.33 | 785.3306 | 23,574,457 |
| Feb 11 2021 | 811.66 | 6.84 | 0.85% | 812.44 | 829.8799 | 801.725 | 21,560,614 |
| Feb 10 2021 | 804.82 | -44.64 | -5.26% | 843.17 | 844.82 | 800.02 | 35,984,448 |
| Feb 09 2021 | 849.46 | -13.96 | -1.62% | 855.12 | 859.80 | 842.01 | 15,057,586 |
| Feb 08 2021 | 863.42 | 11.19 | 1.31% | 869.67 | 877.36 | 854.75 | 20,059,230 |
| Feb 05 2021 | 852.23 | 2.24 | 0.26% | 844.85 | 864.77 | 839.00 | 18,146,806 |
| Feb 04 2021 | 849.99 | -4.70 | -0.55% | 854.40 | 855.90 | 833.42 | 15,729,687 |
| Feb 03 2021 | 854.69 | -18.10 | -2.07% | 876.99 | 877.64 | 853.315 | 18,123,204 |
| Feb 02 2021 | 872.79 | 32.98 | 3.93% | 845.00 | 880.50 | 842.2006 | 24,224,796 |
| Feb 01 2021 | 839.81 | 46.28 | 5.83% | 814.29 | 842.00 | 796.00 | 25,318,606 |
