Tesla Historical Data - TSLA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
more quote information »

TSLA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week220.86229.77211.55220.99986M-0.03-0.01%
1 Month233.5246.68211.55229.97147M-12.67-5.43%
3 Months188.75266.07176.9919224.33709M32.0817.00%
6 Months294.03320176.9919242.120610M-73.2-24.90%
1 Year320.87379.49176.9919273.21429M-100.04-31.18%
3 Years224.17389.61176.9919291.93567M-3.34-1.49%
5 Years254.54389.61141.05272.33866M-33.71-13.24%

TSLA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 21 2019220.86-5.00-2.21%217.60225.527,759,994
Aug 20 2019225.86-0.97-0.43%224.54229.773,974,965
Aug 19 2019226.83+6.89+3.13%221.00227.835,279,941
Aug 16 2019219.94+4.30+1.99%215.73222.245,058,167
Aug 15 2019215.64-4.21-1.91%211.55223.008,145,223
Aug 14 2019219.85-15.15-6.45%216.69237.009,185,783
Aug 13 2019235.00+5.90+2.58%226.66236.004,847,771
Aug 12 2019229.10-5.91-2.51%228.75235.774,621,156
Aug 09 2019235.01-3.29-1.38%233.81238.843,876,808
Aug 08 2019238.30+4.88+2.09%232.65239.805,225,632
Aug 07 2019233.42+2.67+1.16%225.80233.56884,739,929
Aug 06 2019230.75+2.75+1.21%225.75233.005,531,032
Aug 05 2019228.00-6.34-2.71%225.775233.546,876,525
Aug 02 2019234.34+0.49+0.21%228.00236.276,089,663
Aug 01 2019233.85-8.03-3.32%231.77244.50478,169,522
Jul 31 2019241.8755-0.38-0.16%236.6501246.689,123,266
Jul 30 2019242.26+6.49+2.75%231.70243.368,072,907
Jul 29 2019235.77+7.98+3.50%225.00235.949,223,210
Jul 26 2019227.79-1.08-0.47%222.25230.269,955,661
Jul 25 2019228.87-35.53-13.44%225.5501237.0022,043,704
Jul 24 2019264.39999+4.36+1.68%258.177266.077,657,641
Jul 23 2019260.04+4.34+1.70%254.50260.484,998,197
Jul 22 2019255.70-2.06-0.80%254.1911262.206,810,320
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.