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 | Last Traded
 |
|
|---|---|---|---|---|
| -76.60 | -7.06% | 1,008.00 | 00:00:05 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1,084.45 | 1,000.305 | 1,090.26 | 1,014.97 | 1,084.60 |
TSLA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1,099.44 | 1,172.8399 | 1,000.21 | 1,111.67 | 21,044,158 | -91.44 | -8.32% |
| 1 Month | 1,228.55 | 1,239.87 | 978.60 | 1,093.00 | 28,156,907 | -220.55 | -17.95% |
| 3 Months | 759.75 | 1,243.334 | 708.9475 | 978.63 | 25,659,697 | 248.25 | 32.68% |
| 6 Months | 601.80 | 1,243.334 | 571.22 | 829.65 | 22,742,854 | 406.20 | 67.5% |
| 1 Year | 590.23 | 1,243.334 | 539.49 | 748.33 | 29,947,991 | 417.77 | 70.78% |
| 3 Years | 72.00 | 1,243.334 | 35.3984 | 479.59 | 21,725,397 | 936.00 | 1,300.0% |
| 5 Years | 36.502 | 1,243.334 | 35.3984 | 405.05 | 15,980,515 | 971.50 | 2,661.49% |
TSLA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 03 2021 | 1,014.97 | -69.63 | -6.42% | 1,084.45 | 1,090.26 | 1,000.305 | 30,720,186 |
| Dec 02 2021 | 1,084.60 | -10.40 | -0.95% | 1,099.95 | 1,112.77 | 1,056.78 | 24,273,389 |
| Dec 01 2021 | 1,095.00 | -49.76 | -4.35% | 1,160.15 | 1,172.8399 | 1,090.76 | 22,839,159 |
| Nov 30 2021 | 1,144.76 | 7.77 | 0.68% | 1,144.01 | 1,168.00 | 1,118.00 | 27,017,322 |
| Nov 29 2021 | 1,136.99 | 55.07 | 5.09% | 1,100.98 | 1,142.66 | 1,100.20 | 19,410,018 |
| Nov 26 2021 | 1,081.92 | -34.08 | -3.05% | 1,099.44 | 1,108.7099 | 1,081.00 | 11,680,900 |
| Nov 24 2021 | 1,116.00 | 6.97 | 0.63% | 1,080.39 | 1,132.77 | 1,062.00 | 22,521,320 |
| Nov 23 2021 | 1,109.03 | -47.84 | -4.14% | 1,167.51 | 1,180.4999 | 1,062.70 | 36,100,534 |
| Nov 22 2021 | 1,156.8699 | 19.81 | 1.74% | 1,162.33 | 1,201.95 | 1,132.8201 | 32,176,268 |
| Nov 19 2021 | 1,137.06 | 40.68 | 3.71% | 1,099.16 | 1,138.7199 | 1,092.7001 | 21,576,957 |
| Nov 18 2021 | 1,096.38 | 7.37 | 0.68% | 1,106.55 | 1,112.00 | 1,075.02 | 20,834,415 |
| Nov 17 2021 | 1,089.01 | 34.28 | 3.25% | 1,063.00 | 1,119.64 | 1,055.50 | 31,379,146 |
| Nov 16 2021 | 1,054.73 | 41.34 | 4.08% | 1,003.31 | 1,057.03 | 1,003.2739 | 26,444,423 |
| Nov 15 2021 | 1,013.39 | -20.03 | -1.94% | 1,017.63 | 1,031.98 | 978.60 | 34,665,052 |
| Nov 12 2021 | 1,033.42 | -30.09 | -2.83% | 1,047.50 | 1,054.50 | 1,019.34 | 25,490,434 |
| Nov 11 2021 | 1,063.51 | -4.44 | -0.42% | 1,102.75 | 1,104.00 | 1,054.68 | 22,366,720 |
| Nov 10 2021 | 1,067.95 | 44.45 | 4.34% | 1,010.59 | 1,077.9899 | 987.322 | 42,112,794 |
| Nov 09 2021 | 1,023.50 | -139.44 | -11.99% | 1,173.60 | 1,173.8403 | 1,011.8157 | 59,259,192 |
| Nov 08 2021 | 1,162.94 | -59.15 | -4.84% | 1,149.785 | 1,197.00 | 1,133.00 | 33,271,471 |
