Tesla Historical Data - TSLA

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
more quote information »

TSLA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week507.81594.4473503.24555.8220,302,40857.0111.23%
1 Month435.25594.4473402.08500.1418,457,991129.5729.77%
3 Months316.32594.4473309.32430.9312,016,607248.5078.56%
6 Months259.17594.4473211.00349.099,746,183305.65117.93%
1 Year283.47594.4473176.9919300.939,814,160281.3599.25%
3 Years250.00594.4473176.9919311.148,232,680314.82125.93%
5 Years201.30594.4473141.05287.206,666,945363.52180.59%

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
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.