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 | 0.49 | 1.15321252059 | 42.49 | 45.79 | 39.71 | 2026051 | 42.55545385 | DR |
| 4 | 13.07 | 43.6977599465 | 29.91 | 45.79 | 29.82 | 1520929 | 38.67893384 | DR |
| 12 | 19.99 | 86.9508481949 | 22.99 | 45.79 | 22.63 | 1239182 | 32.81817652 | DR |
| 26 | 9.58 | 28.6826347305 | 33.4 | 45.79 | 22.63 | 1097829 | 30.67920415 | DR |
| 52 | -0.24 | -0.555298472929 | 43.22 | 45.79 | 22.63 | 948052 | 33.50602463 | DR |
| 156 | 8.1805912 | 23.5078453402 | 34.7994088 | 72.67092167 | 16.78 | 950172 | 34.73599592 | DR |
| 260 | -33.98920177 | -44.1594832587 | 76.96920177 | 1071.15139268 | 0.33320001 | 672964 | 35.34364274 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719005400 | 30.85 | -0.05 | -0.16 | 30.85 | 31.29 | 30.73 | 503681 |
| 1718918940 | 30.9 | -0.53 | -1.69 | 31.17 | 31.35 | 30.65 | 580629 |
| 1718832540 | 31.43 | 0.08 | 0.26 | 31.48 | 31.78 | 31.21 | 167488 |
| 1718746200 | 31.35 | -0.33 | -1.04 | 31.8 | 31.8 | 30.87 | 1205753 |
| 1718659800 | 31.68 | 1.57 | 5.21 | 29.91 | 32 | 29.82 | 2359831 |
| 1718400600 | 30.11 | -0.69 | -2.24 | 31.14 | 31.24 | 29.63 | 1045818 |
| 1718314200 | 30.8 | 0.81 | 2.70 | 31.91 | 32.25 | 30.46 | 1822666 |
| 1718227800 | 29.99 | 1.39 | 4.86 | 28.73 | 30.4 | 28.44 | 1271500 |
| 1718141400 | 28.6 | -0.56 | -1.92 | 29.14 | 29.2 | 28.04 | 668932 |
| 1718055000 | 29.16 | -0.44 | -1.49 | 29.59 | 29.94 | 29.02 | 442028 |
| 1717795800 | 29.6 | 0.36 | 1.23 | 29.06 | 29.6 | 29.02 | 529818 |
| 1717709400 | 29.24 | 0.24 | 0.83 | 28.97 | 29.44 | 28.45 | 702242 |
| 1717622940 | 29 | 0.02 | 0.07 | 28.95 | 29.11 | 28.39 | 493391 |
| 1717536600 | 28.98 | 0.13 | 0.45 | 28.98 | 29.37 | 28.61 | 474049 |
| 1717450200 | 28.85 | -0.33 | -1.13 | 29.33 | 30 | 28.59 | 1014636 |
| 1717191000 | 29.18 | 0.65 | 2.28 | 29.22 | 29.44 | 28.45 | 695644 |
| 1717018140 | 28.53 | 0.15 | 0.53 | 28.2 | 28.95 | 28.19 | 488180 |
| 1716931740 | 28.38 | -0.5 | -1.73 | 28.52 | 28.69 | 27.83 | 559456 |
| 1716845340 | 28.88 | -0.09 | -0.31 | 29.04 | 29.3 | 28.57 | 166624 |
| 1716586200 | 28.97 | 0.92 | 3.28 | 28 | 29.05 | 27.97 | 633443 |
| 1716499800 | 28.05 | -0.81 | -2.81 | 29.12 | 29.36 | 27.93 | 621343 |
| 1716413340 | 28.86 | -0.87 | -2.93 | 29.51 | 29.58 | 28.73 | 592143 |
| 1716327000 | 29.73 | 1.83 | 6.56 | 27.76 | 29.89 | 27.67 | 1256802 |
| 1716240600 | 27.9 | -0.53 | -1.86 | 28.51 | 28.59 | 27.66 | 607073 |
| 1715981400 | 28.43 | 0.4 | 1.43 | 27.8 | 28.7 | 27.66 | 763705 |
| 1715895000 | 28.03 | 0.07 | 0.25 | 27.84 | 28.18 | 27.48 | 520336 |
| 1715808600 | 27.96 | -0.48 | -1.69 | 28.9 | 29.1 | 27.86 | 1126021 |
| 1715722200 | 28.44 | 0.81 | 2.93 | 27.72 | 28.77 | 27.72 | 1147140 |
| 1715635800 | 27.63 | 0.54 | 1.99 | 27.13 | 28.17 | 27.12 | 882990 |
| 1715376600 | 27.09 | -0.52 | -1.88 | 27.7 | 27.78 | 27.02 | 806848 |
| 1715290140 | 27.61 | -0.14 | -0.50 | 28.14 | 28.31 | 27.55 | 646462 |
| 1715203800 | 27.75 | -0.41 | -1.46 | 27.37 | 27.98 | 27.15 | 1014350 |
| 1715117400 | 28.16 | -1.12 | -3.83 | 28.77 | 28.98 | 28.14 | 1001056 |
| 1715031000 | 29.28 | 0.63 | 2.20 | 29.09 | 29.75 | 28.88 | 1341061 |
| 1714771800 | 28.65 | -0.15 | -0.52 | 28.9 | 29.23 | 28.3 | 1213280 |
| 1714685400 | 28.8 | -0.69 | -2.34 | 29.34 | 29.58 | 28.17 | 1745022 |
| 1714512600 | 29.49 | -1.51 | -4.87 | 30.25 | 30.8 | 29.49 | 1852014 |
| 1714426200 | 31 | 4.2 | 15.67 | 30.22 | 31.76 | 29.48 | 5026520 |
| 1714167000 | 26.8 | -0.86 | -3.11 | 27.1 | 27.53 | 26.6 | 1374039 |
| 1714080540 | 27.66 | 1.67 | 6.43 | 25.95 | 27.75 | 25.6 | 1350596 |
| 1713994200 | 25.99 | 1.03 | 4.13 | 25.95 | 27.06 | 25.43 | 2932269 |
| 1713907800 | 24.96 | 2.06 | 9.00 | 23.16 | 24.96 | 22.84 | 1313101 |
| 1713821340 | 22.9 | -1.05 | -4.38 | 22.99 | 23.52 | 22.63 | 1311345 |
| 1713562200 | 23.95 | -0.65 | -2.64 | 24.45 | 24.69 | 23.75 | 1222399 |
| 1713475800 | 24.6 | -0.7 | -2.77 | 24.99 | 24.99 | 24.39 | 1103910 |
| 1713389400 | 25.3 | -0.6 | -2.32 | 25.95 | 26.02 | 25.15 | 1955833 |
| 1713302940 | 25.9 | -0.11 | -0.42 | 25.82 | 26.07 | 25.3 | 1187302 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
