Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -7.38 | -1.29% | 564.82 | 573.45 | 554.68 | 570.67 | 572.20 | 23:59:40 |
TSLA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 507.81 | 594.4473 | 503.24 | 555.82 | 20,302,408 | 57.01 | 11.23% |
| 1 Month | 435.25 | 594.4473 | 402.08 | 500.14 | 18,457,991 | 129.57 | 29.77% |
| 3 Months | 316.32 | 594.4473 | 309.32 | 430.93 | 12,016,607 | 248.50 | 78.56% |
| 6 Months | 259.17 | 594.4473 | 211.00 | 349.09 | 9,746,183 | 305.65 | 117.93% |
| 1 Year | 283.47 | 594.4473 | 176.9919 | 300.93 | 9,814,160 | 281.35 | 99.25% |
| 3 Years | 250.00 | 594.4473 | 176.9919 | 311.14 | 8,232,680 | 314.82 | 125.93% |
| 5 Years | 201.30 | 594.4473 | 141.05 | 287.20 | 6,666,945 | 363.52 | 180.59% |
TSLA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2020 | 564.70 | -6.30 | -1.1% | 570.67 | 573.45 | 554.68 | 14,152,240 |
| Jan 23 2020 | 571.00 | 0.35 | 0.06% | 564.08 | 581.8799 | 555.68 | 19,488,590 |
| Jan 22 2020 | 570.65 | 23.45 | 4.29% | 571.51 | 594.4473 | 559.10 | 31,065,475 |
| Jan 21 2020 | 547.20 | 37.08 | 7.27% | 530.23 | 548.58 | 506.60 | 17,387,425 |
| Jan 17 2020 | 510.12 | -3.28 | -0.64% | 507.81 | 515.6699 | 503.24 | 13,268,143 |
| Jan 16 2020 | 513.40 | -5.62 | -1.08% | 494.08 | 514.46 | 492.17 | 21,558,270 |
| Jan 15 2020 | 519.02 | -19.28 | -3.58% | 529.50 | 537.80 | 516.7853 | 17,096,732 |
| Jan 14 2020 | 538.30 | 13.56 | 2.58% | 544.34 | 547.41 | 524.90 | 28,683,813 |
| Jan 13 2020 | 524.74 | 46.84 | 9.8% | 493.69 | 525.63 | 483.09 | 26,216,725 |
| Jan 10 2020 | 477.90 | -3.44 | -0.71% | 481.79 | 489.25 | 473.70 | 12,872,111 |
| Jan 09 2020 | 481.34 | -10.56 | -2.15% | 497.10 | 498.80 | 472.87 | 28,128,828 |
| Jan 08 2020 | 491.90 | 22.90 | 4.88% | 473.77 | 498.49 | 468.235 | 30,604,838 |
| Jan 07 2020 | 469.00 | 17.70 | 3.92% | 461.40 | 471.63 | 453.36 | 17,689,558 |
| Jan 06 2020 | 451.30 | 8.20 | 1.85% | 440.47 | 451.56 | 440.01 | 10,093,247 |
| Jan 03 2020 | 443.10 | 13.00 | 3.02% | 440.50 | 454.00 | 436.92 | 17,597,930 |
| Jan 02 2020 | 430.10 | 12.10 | 2.89% | 424.95 | 430.6957 | 421.7756 | 9,368,905 |
| Dec 31 2019 | 418.00 | 3.53 | 0.85% | 405.02 | 421.29 | 402.08 | 10,037,412 |
| Dec 30 2019 | 414.47 | -15.48 | -3.6% | 428.81 | 433.35 | 409.26 | 12,346,906 |
| Dec 27 2019 | 429.95 | -1.05 | -0.24% | 435.25 | 435.185 | 426.121 | 9,507,370 |
| Dec 26 2019 | 431.00 | 5.66 | 1.33% | 427.91 | 433.48 | 425.30 | 10,373,758 |
