Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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  |
|
|---|---|---|---|---|
| 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 |
TSLA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 453.34 | 455.58 | 351.30 | 410.09 | 85,081,075 | -31.55 | -6.96% |
| 1 Month | 444.55 | 502.3262 | 329.00 | 419.95 | 87,323,521 | -22.76 | -5.12% |
| 3 Months | 255.198 | 502.3262 | 253.2088 | 396.52 | 39,474,143 | 166.59 | 65.28% |
| 6 Months | 102.052 | 502.3262 | 89.28 | 326.11 | 25,876,565 | 319.74 | 313.31% |
| 1 Year | 48.60 | 502.3262 | 44.8724 | 247.64 | 20,402,140 | 373.19 | 767.88% |
| 3 Years | 67.976 | 502.3262 | 35.3984 | 163.40 | 12,420,116 | 353.81 | 520.5% |
| 5 Years | 51.47 | 502.3262 | 28.21 | 139.81 | 9,457,436 | 370.32 | 719.49% |
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 |
