Tesla Inc (TSLA34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.69 | 9.37738246506 | 39.35 | 43.84 | 38.71 | 841698 | 41.01379914 | DR |
| 4 | 6.54 | 17.9178082192 | 36.5 | 43.84 | 35.07 | 1008797 | 38.7065121 | DR |
| 12 | 5.6 | 14.9572649573 | 37.44 | 45.79 | 32.94 | 1338735 | 39.43148002 | DR |
| 26 | 16.61 | 62.845251608 | 26.43 | 45.79 | 22.63 | 1201335 | 34.32641904 | DR |
| 52 | 5.62 | 15.018706574 | 37.42 | 45.79 | 22.63 | 1003351 | 33.80388742 | DR |
| 156 | 1.55659904 | 3.7523419102 | 41.48340096 | 72.67092167 | 16.78 | 1000818 | 35.00011383 | DR |
| 260 | -36.26160183 | -45.726190888 | 79.30160183 | 1071.15139268 | 0.33320001 | 702933 | 35.60563435 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727127000 | 43.2 | 1.75 | 4.22 | 42.11 | 43.24 | 41.97 | 1167068 |
| 1726867800 | 41.45 | 0.15 | 0.36 | 41.37 | 41.61 | 40.5 | 448747 |
| 1726781400 | 41.3 | 2.5 | 6.44 | 39.64 | 41.48 | 39.42 | 1147003 |
| 1726695000 | 38.8 | -0.18 | -0.46 | 39.31 | 39.9 | 38.71 | 751443 |
| 1726608600 | 38.98 | -0.03 | -0.08 | 39.35 | 40.29 | 38.84 | 694227 |
| 1726522200 | 39.01 | -0.99 | -2.48 | 39.97 | 39.97 | 38.52 | 774637 |
| 1726263000 | 40 | -0.28 | -0.70 | 40.1 | 40.55 | 39.43 | 862438 |
| 1726176540 | 40.28 | 0.1 | 0.25 | 39.7 | 40.87 | 39.54 | 962045 |
| 1726090140 | 40.18 | 0.22 | 0.55 | 39.7 | 40.25 | 38.38 | 792496 |
| 1726003740 | 39.96 | 2.16 | 5.71 | 38.2 | 40.02 | 38.2 | 1097471 |
| 1725917400 | 37.8 | 1.18 | 3.22 | 38 | 38.55 | 37.54 | 964679 |
| 1725658200 | 36.62 | -3.39 | -8.47 | 40.46 | 40.7 | 36.59 | 1623140 |
| 1725571800 | 40.01 | 1.45 | 3.76 | 39.5 | 41.2 | 38.94 | 1651227 |
| 1725485400 | 38.56 | 1.46 | 3.94 | 36.9 | 39.13 | 36.77 | 1287196 |
| 1725399000 | 37.1 | 0.03 | 0.08 | 37.53 | 38.53 | 36.96 | 1415072 |
| 1725312600 | 37.07 | -0.33 | -0.88 | 37.43 | 37.55 | 37.01 | 369296 |
| 1725053400 | 37.4 | 1.12 | 3.09 | 37 | 37.68 | 36.65 | 1114997 |
| 1724967000 | 36.28 | 0.88 | 2.49 | 36.46 | 37.81 | 36.23 | 1270774 |
| 1724880600 | 35.4 | -0.57 | -1.58 | 36.15 | 36.63 | 35.07 | 923046 |
| 1724794140 | 35.97 | -0.56 | -1.53 | 36.5 | 37.03 | 35.55 | 858946 |
| 1724707740 | 36.53 | -1.23 | -3.26 | 37.6 | 37.73 | 36.15 | 848976 |
| 1724448600 | 37.76 | 0.8 | 2.16 | 37.1 | 38.09 | 37.01 | 740014 |
| 1724362140 | 36.96 | -1.39 | -3.62 | 38.75 | 39 | 36.77 | 1211585 |
| 1724275740 | 38.35 | 0.65 | 1.72 | 37.9 | 38.4 | 37.48 | 1032024 |
| 1724189340 | 37.7 | 0.1 | 0.27 | 38.39 | 38.89 | 37.55 | 1174522 |
| 1724102940 | 37.6 | 0.5 | 1.35 | 37.03 | 37.68 | 36.44 | 1049758 |
| 1723843800 | 37.1 | 0.38 | 1.03 | 36.28 | 37.53 | 35.92 | 908404 |
| 1723757340 | 36.72 | 2.27 | 6.59 | 34.92 | 36.95 | 34.92 | 1518799 |
| 1723671000 | 34.45 | -0.95 | -2.68 | 35.51 | 35.72 | 34.03 | 2982209 |
| 1723584600 | 35.4 | 1.59 | 4.70 | 34.2 | 35.68 | 33.88 | 735585 |
| 1723498200 | 33.81 | -0.58 | -1.69 | 34.22 | 34.32 | 33.47 | 636563 |
| 1723239000 | 34.39 | -0.29 | -0.84 | 34.09 | 34.55 | 33.58 | 755866 |
| 1723152600 | 34.68 | 1.36 | 4.08 | 34.04 | 35 | 33.77 | 725369 |
| 1723066200 | 33.32 | -1.86 | -5.29 | 35.37 | 35.65 | 33.299999 | 1117512 |
| 1722979740 | 35.18 | -0.63 | -1.76 | 35.8 | 35.81 | 34.22 | 1476807 |
| 1722893400 | 35.81 | -1.04 | -2.82 | 34.07 | 36.73 | 32.939999 | 2329526 |
| 1722634200 | 36.85 | -2.03 | -5.22 | 37.98 | 38.71 | 36.77 | 1186600 |
| 1722547800 | 38.88 | -2.28 | -5.54 | 40.8 | 40.87 | 38.47 | 1354640 |
| 1722461400 | 41.16 | 2.17 | 5.57 | 39.79 | 41.34 | 39.75 | 1168072 |
| 1722374940 | 38.99 | -1.83 | -4.48 | 41.23 | 41.34 | 38.72 | 1048554 |
| 1722288600 | 40.82 | 2.34 | 6.08 | 39.33 | 41.45 | 39.25 | 1629759 |
| 1722029400 | 38.48 | -0.28 | -0.72 | 39.2 | 39.49 | 38.01 | 1304381 |
| 1721943000 | 38.76 | 0.67 | 1.76 | 38.34 | 39.78 | 38.09 | 2088820 |
| 1721856600 | 38.09 | -3.5 | -8.42 | 39.8 | 40.01 | 37.83 | 2811192 |
| 1721770140 | 41.59 | -2.3 | -5.24 | 44.32 | 44.69 | 41.46 | 988862 |
| 1721683800 | 43.89 | 1.98 | 4.72 | 42.41 | 44.05 | 42.35 | 1469669 |
| 1721424600 | 41.91 | -1.59 | -3.66 | 43.09 | 43.23 | 41.31 | 909106 |
| 1721338200 | 43.5 | 1.01 | 2.38 | 43.44 | 44.7 | 42.82 | 1891388 |
| 1721251800 | 42.49 | -1.1 | -2.52 | 42.84 | 44.17 | 42.24 | 1563173 |
| 1721165340 | 43.59 | 0.61 | 1.42 | 43.54 | 43.73 | 41.66 | 1275249 |
| 1721079000 | 42.98 | 0.75 | 1.78 | 44 | 45.33 | 42.84 | 1977541 |
| 1720819800 | 42.23 | 1.58 | 3.89 | 40.16 | 42.91 | 39.71 | 1808904 |
| 1720733400 | 40.65 | -3.85 | -8.65 | 44.77 | 45.79 | 40.65 | 3410717 |
| 1720647000 | 44.5 | -0.05 | -0.11 | 44.35 | 45.31 | 43.52 | 1362549 |
| 1720560540 | 44.55 | 1.39 | 3.22 | 42.88 | 44.9 | 42.59 | 1649754 |
| 1720474200 | 43.16 | 0.26 | 0.61 | 42.49 | 44.25 | 41.96 | 1898331 |
| 1720215000 | 42.9 | 0.88 | 2.09 | 43.08 | 43.38 | 41.8 | 1666725 |
| 1720128540 | 42.02 | -1.02 | -2.37 | 42.62 | 43.65 | 41.42 | 928774 |
| 1720042200 | 43.04 | 2.29 | 5.62 | 41.21 | 43.25 | 41 | 2795368 |
| 1719955800 | 40.75 | 3.58 | 9.63 | 37.44 | 40.96 | 37.44 | 2716481 |
| 1719869400 | 37.17 | 2.62 | 7.58 | 35.17 | 37.43 | 34.97 | 1931437 |
| 1719610200 | 34.55 | 0.6 | 1.77 | 34.5 | 35.36 | 34.03 | 1496153 |
| 1719523800 | 33.95 | 0.27 | 0.80 | 33.74 | 34.27 | 33.5 | 672117 |
| 1719437400 | 33.68 | 1.74 | 5.45 | 32.13 | 34.1 | 32.13 | 1612587 |
| 1719351000 | 31.94 | 1.14 | 3.70 | 31.2 | 31.99 | 30.83 | 1003477 |
| 1719264600 | 30.8 | -0.05 | -0.16 | 31.06 | 31.7 | 30.71 | 647832 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
