Tesla Historical Data - TSLA

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 Low Price High Price Open Price Close Price Last Traded
1.36 0.17% 820.23 785.00 827.71 820.86 818.87 00:00:03
more quote information »

TSLA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week820.50838.80785.00820.449,238,361-0.27-0.03%
1 Month791.00869.82683.04786.0214,720,32229.233.7%
3 Months763.9603869.82350.51641.0016,858,34256.277.37%
6 Months331.12968.9899327.323629.4917,053,678489.11147.71%
1 Year191.19968.9899176.9919503.7012,687,892629.04329.01%
3 Years326.00968.9899176.9919395.879,718,165494.23151.6%
5 Years248.51968.9899141.05358.047,599,980571.72230.06%

TSLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 820.23 1.75 0.21% 820.86 827.71 785.00 11,382,795
May 26 2020 818.4795 1.73 0.21% 833.99 838.80 816.00 7,848,615
May 22 2020 816.75 -11.26 -1.36% 823.60 831.78 812.00 9,913,244
May 21 2020 828.01 13.01 1.6% 816.08 832.50 796.00 12,029,021
May 20 2020 815.00 6.83 0.85% 820.50 825.73 811.80 7,162,564
May 19 2020 808.17 -5.46 -0.67% 815.63 822.07 805.00 9,500,673
May 18 2020 813.63 13.63 1.7% 827.51 834.7201 803.88 11,580,953
May 15 2020 800.00 -3.33 -0.41% 790.35 805.00 782.45 10,394,427
May 14 2020 803.33 11.83 1.49% 780.00 804.00 764.00 13,486,638
May 13 2020 791.50 -18.25 -2.25% 820.19 827.60 763.30 18,908,808
May 12 2020 809.75 -0.14 -0.02% 827.78 843.29 807.86 15,614,019
May 11 2020 809.89 -9.43 -1.15% 790.50 824.00 785.00 16,337,987
May 08 2020 819.32 39.28 5.04% 793.75 824.00 786.50 15,962,848
May 07 2020 780.04 -0.78 -0.1% 777.30 796.40 767.00 11,433,353
May 06 2020 780.8204 12.61 1.64% 776.50 789.80 761.2065 10,963,047
May 05 2020 768.21 7.21 0.95% 789.79 798.92 762.18 16,846,485
May 04 2020 761.00 59.68 8.51% 701.50 762.00 698.325 18,870,504
May 01 2020 701.32 -80.18 -10.26% 755.00 772.7042 683.04 32,148,826
Apr 30 2020 781.50 -18.00 -2.25% 855.21 869.82 763.50 28,051,741
Apr 29 2020 799.50 29.99 3.9% 791.00 803.1999 780.00 12,632,362
Apr 28 2020 769.51 -26.10 -3.28% 795.64 804.94 756.69 15,055,654
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.