| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Tesla Inc |
TSLA |
NASDAQ |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
-1.40 |
-0.78% |
178.73 |
08:53:18 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
|
|
|
|
180.13 |
more quote information »
TSLA Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 167.455 | 186.21 | 163.92 | 180.16 | 142,641,349 | 11.28 | 6.73% |
| 1 Month | 204.99 | 211.23 | 163.92 | 190.56 | 155,704,583 | -26.26 | -12.81% |
| 3 Months | 117.495 | 217.65 | 101.8246 | 166.68 | 183,308,432 | 61.24 | 52.12% |
| 6 Months | 306.91 | 313.80 | 101.8246 | 177.83 | 133,484,327 | -128.18 | -41.76% |
| 1 Year | 304.8713 | 384.1363 | 101.8246 | 197.42 | 83,200,227 | -126.14 | -41.38% |
| 3 Years | 29.1841 | 414.2789 | 27.0396 | 203.20 | 47,056,073 | 149.55 | 512.42% |
| 5 Years | 20.9703 | 414.2789 | 11.7877 | 180.40 | 32,464,996 | 157.76 | 752.3% |
TSLA 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Mar 17 2023 |
180.13 |
-4.00 |
-2.17% |
184.50 |
186.21 |
177.33 |
133,599,394 |
| Mar 16 2023 |
184.13 |
3.68 |
2.04% |
180.29 |
185.81 |
178.84 |
121,211,767 |
| Mar 15 2023 |
180.45 |
-2.81 |
-1.53% |
180.80 |
182.34 |
176.03 |
145,718,068 |
| Mar 14 2023 |
183.26 |
8.78 |
5.03% |
177.31 |
183.80 |
177.1401 |
143,466,207 |
| Mar 13 2023 |
174.48 |
1.04 |
0.6% |
167.455 |
177.34 |
163.92 |
169,210,942 |
| Mar 10 2023 |
173.44 |
0.52 |
0.3% |
175.13 |
178.29 |
168.44 |
191,256,811 |
| Mar 09 2023 |
172.92 |
-9.08 |
-4.99% |
180.25 |
185.1784 |
172.52 |
169,054,930 |
| Mar 08 2023 |
182.00 |
-5.71 |
-3.04% |
185.00 |
186.49 |
180.00 |
151,632,630 |
| Mar 07 2023 |
187.71 |
-6.10 |
-3.15% |
191.38 |
194.20 |
186.10 |
147,735,553 |
| Mar 06 2023 |
193.81 |
-3.98 |
-2.01% |
198.54 |
198.568 |
192.31 |
127,846,981 |
| Mar 03 2023 |
197.79 |
6.89 |
3.61% |
194.795 |
200.48 |
192.8858 |
153,764,034 |
| Mar 02 2023 |
190.90 |
-11.87 |
-5.85% |
186.74 |
193.7237 |
186.01 |
181,590,247 |
| Mar 01 2023 |
202.77 |
-2.94 |
-1.43% |
206.21 |
207.1987 |
198.5204 |
152,171,183 |
| Feb 28 2023 |
205.71 |
-1.92 |
-0.92% |
210.59 |
211.23 |
203.75 |
152,882,467 |
| Feb 27 2023 |
207.63 |
10.75 |
5.46% |
202.03 |
209.4199 |
201.26 |
160,272,447 |
| Feb 24 2023 |
196.88 |
-5.19 |
-2.57% |
196.325 |
197.6695 |
192.80 |
142,001,381 |
| Feb 23 2023 |
202.07 |
1.21 |
0.6% |
203.91 |
205.10 |
196.3312 |
146,101,196 |
| Feb 22 2023 |
200.86 |
3.49 |
1.77% |
197.93 |
201.988 |
191.78 |
191,354,986 |
| Feb 21 2023 |
197.37 |
-10.94 |
-5.25% |
204.99 |
209.71 |
197.22 |
179,462,891 |
See More Historical Prices ยป
