ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

TSLA Tesla Inc

177.69
-4.78 (-2.62%)
Jun 14 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Tesla Inc TSLA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-4.78 -2.62% 177.69 20:00:00
Open Price Low Price High Price Close Price Prev Close
185.79 176.92 186.00 178.01 182.47
more quote information »

TSLA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week176.21191.08167.41177.3474,955,0961.480.84%
1 Month173.55191.08167.41177.9371,716,8794.142.39%
3 Months166.67198.87138.8025172.6088,639,13911.026.61%
6 Months241.14265.0951138.8025192.6097,717,917-63.45-26.31%
1 Year260.17299.29138.8025223.33110,146,651-82.48-31.70%
3 Years204.0963414.4032101.8246215.6180,698,859-26.41-12.94%
5 Years14.0719414.403213.9274203.9857,970,847163.621,162.73%

TSLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 178.01 -4.46 -2.44% 185.79 186.00 176.92 81,837,583
Jun 13 2024 182.47 5.18 2.92% 188.28 191.08 181.2817 118,562,766
Jun 12 2024 177.29 6.63 3.88% 171.18 180.54 169.8101 87,334,610
Jun 11 2024 170.66 -3.13 -1.80% 173.91 174.73 167.41 64,735,875
Jun 10 2024 173.79 -3.69 -2.08% 176.20 178.57 173.17 50,187,039
Jun 07 2024 177.48 -0.46 -0.26% 176.21 179.35 175.58 53,955,188
Jun 06 2024 177.94 2.94 1.68% 174.60 179.73 172.73 69,769,532
Jun 05 2024 175.00 0.23 0.13% 175.32 176.15 172.13 57,883,212
Jun 04 2024 174.77 -1.52 -0.86% 174.73 177.755 174.00 59,944,265
Jun 03 2024 176.29 -1.79 -1.01% 178.16 182.6389 174.49 68,478,630
May 31 2024 178.08 -0.71 -0.40% 178.50 180.32 173.82 67,335,359
May 30 2024 178.79 2.60 1.48% 178.58 182.67 175.3835 77,641,720
May 29 2024 176.19 -0.56 -0.32% 174.15 178.15 173.93 54,709,832
May 28 2024 176.75 -2.49 -1.39% 176.41 178.25 173.16 59,562,619
May 24 2024 179.24 5.50 3.17% 174.80 180.08 173.7301 65,496,536
May 23 2024 173.74 -6.37 -3.54% 181.79 181.90 173.26 64,943,270
May 22 2024 180.11 -6.49 -3.48% 182.85 183.80 178.12 88,127,433
May 21 2024 186.60 11.65 6.66% 175.51 186.875 174.82 114,920,318
May 20 2024 174.95 -2.51 -1.41% 177.60 177.754 173.52 61,662,505
May 17 2024 177.46 2.62 1.50% 173.55 179.63 172.75 77,369,995
May 16 2024 174.84 0.85 0.49% 174.08 175.77 171.43 59,745,466
May 15 2024 173.99 -3.56 -2.01% 179.95 180.00 173.11 79,890,331
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock