TSLA

Tesla Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Tesla Inc TSLA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
14.45 3.55% 421.7893 11:39:28
Close Price Low Price High Price Open Price Previous Close
415.55 428.08 424.79 407.34
more quote information »

TSLA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week453.34455.58351.30410.0985,081,075-31.55-6.96%
1 Month444.55502.3262329.00419.9587,323,521-22.76-5.12%
3 Months255.198502.3262253.2088396.5239,474,143166.5965.28%
6 Months102.052502.326289.28326.1125,876,565319.74313.31%
1 Year48.60502.326244.8724247.6420,402,140373.19767.88%
3 Years67.976502.326235.3984163.4012,420,116353.81520.5%
5 Years51.47502.326228.21139.819,457,436370.32719.49%

TSLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 407.34 19.55 5.04% 393.31 408.66 391.3701 66,023,052
Sep 24 2020 387.79 7.43 1.95% 364.00 399.50 351.30 95,230,674
Sep 23 2020 380.36 -43.87 -10.34% 405.10 412.00 375.9116 91,936,747
Sep 22 2020 424.23 -25.16 -5.6% 429.52 437.6777 417.6001 68,692,726
Sep 21 2020 449.39 6.09 1.37% 453.34 455.58 407.34 103,522,178
Sep 18 2020 443.30 19.65 4.64% 448.00 450.9899 426.46 84,900,727
Sep 17 2020 423.65 -19.35 -4.37% 415.52 437.6399 408.0001 75,623,480
Sep 16 2020 443.00 -7.50 -1.66% 439.58 457.79 433.3401 71,708,236
Sep 15 2020 450.50 32.02 7.65% 436.56 461.94 430.74 95,303,631
Sep 14 2020 418.48 46.39 12.47% 380.91 420.37 373.30 80,604,380
Sep 11 2020 372.09 1.09 0.29% 381.77 388.56 360.50 59,860,834
Sep 10 2020 371.00 5.79 1.59% 386.40 398.95 360.66 83,620,347
Sep 09 2020 365.21 33.41 10.07% 356.69 369.00 341.523 77,563,909
Sep 08 2020 331.80 -86.06 -20.6% 355.89 368.7399 329.00 109,390,091
Sep 04 2020 417.86 8.85 2.16% 402.93 428.00 372.085 105,691,736
Sep 03 2020 409.01 -39.04 -8.71% 407.06 438.30 402.00 83,746,710
Sep 02 2020 448.05 -28.16 -5.91% 478.91 492.80 405.2525 94,301,460
Sep 01 2020 476.21 -22.09 -4.43% 502.10 502.3262 470.5236 88,929,922
Aug 31 2020 498.30 55.60 12.56% 444.55 500.14 440.11 114,515,939
Aug 28 2020 442.704 -5.90 -1.31% 459.024 463.6497 437.304 99,367,080
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.