Tesla Inc (1TSLA)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -22 | -5.47467960682 | 401.85 | 411 | 372.4 | 58370 | 386.73619316 | DE |
| 4 | -38.15 | -9.12679425837 | 418 | 460.65 | 362.85 | 99248 | 417.93877732 | DE |
| 12 | 177.15 | 87.3951652689 | 202.7 | 460.65 | 199 | 106096 | 338.722826 | DE |
| 26 | 140.7 | 58.833368179 | 239.15 | 460.65 | 165.8 | 79244 | 285.83882742 | DE |
| 52 | 179.6 | 89.6878901373 | 200.25 | 460.65 | 130.7 | 66679 | 241.10883712 | DE |
| 156 | -584.95 | -60.629145937 | 964.8 | 1050 | 96.28 | 55302 | 251.50075415 | DE |
| 260 | -52.85 | -12.2140050844 | 432.7 | 1949.4 | 96.28 | 40870 | 323.5021542 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736528100 | 379.2 | -1.55 | -0.41 | 384.95 | 388 | 375 | 49110 |
| 1736441700 | 380.75 | -1.8 | -0.47 | 384.6 | 384.6 | 379 | 10486 |
| 1736355300 | 382.55 | -2.3 | -0.60 | 379.9 | 390 | 376.05 | 52889 |
| 1736268900 | 384.85 | -10.75 | -2.72 | 393.65 | 398.6 | 378 | 87029 |
| 1736182500 | 395.6 | 10.8 | 2.81 | 401.85 | 411 | 393 | 92334 |
| 1735923300 | 384.8 | 11.45 | 3.07 | 373 | 384.8 | 366.9 | 78045 |
| 1735836900 | 373.35 | -32.5 | -8.01 | 391.9 | 398.25 | 362.85 | 105191 |
| 1735577700 | 405.85 | -15.15 | -3.60 | 410.5 | 412.75 | 400.1 | 51730 |
| 1735318500 | 421 | 5.5 | 1.32 | 427.05 | 434.95 | 409.75 | 82511 |
| 1734972900 | 415.5 | -7.3 | -1.73 | 412.75 | 419.35 | 400.4 | 83019 |
| 1734713700 | 422.8 | -2.3 | -0.54 | 412.2 | 427 | 394.65 | 150877 |
| 1734627300 | 425.1 | -33.9 | -7.39 | 427.9 | 439.25 | 419 | 140975 |
| 1734540900 | 459 | 9.45 | 2.10 | 449.8 | 459 | 438.05 | 137436 |
| 1734454500 | 449.55 | 12.95 | 2.97 | 449.5 | 460.65 | 441.5 | 210174 |
| 1734368100 | 436.6 | 31.55 | 7.79 | 418 | 437.3 | 416.1 | 156911 |
| 1734108900 | 405.05 | 0.1 | 0.02 | 400 | 411.5 | 396.2 | 105854 |
| 1734022500 | 404.95 | 11.45 | 2.91 | 407.5 | 409.9 | 397 | 131436 |
| 1733936100 | 393.5 | 9.85 | 2.57 | 384.9 | 394.9 | 383.5 | 132726 |
| 1733849700 | 383.65 | 21.75 | 6.01 | 371 | 388 | 369.95 | 149605 |
| 1733763300 | 361.9 | 6.05 | 1.70 | 378.5 | 382.7 | 357.1 | 142401 |
| 1733504100 | 355.85 | 4.15 | 1.18 | 351.15 | 357.9 | 350.95 | 107038 |
| 1733417700 | 351.7 | 16.7 | 4.99 | 338.5 | 355.5 | 337.1 | 109667 |
| 1733331300 | 335 | -0.55 | -0.16 | 335.05 | 338.5 | 332.5 | 49387 |
| 1733244900 | 335.55 | -0.4 | -0.12 | 336.4 | 338 | 331.1 | 69936 |
| 1733158500 | 335.95 | 14.5 | 4.51 | 332.8 | 342 | 330.85 | 102159 |
| 1732899300 | 321.45 | 3.65 | 1.15 | 318 | 324.1 | 317.5 | 33754 |
| 1732812900 | 317.8 | 3.6 | 1.15 | 319.95 | 319.95 | 315.05 | 13363 |
| 1732726500 | 314.2 | -12.9 | -3.94 | 324.95 | 325.45 | 309.8 | 69064 |
| 1732640100 | 327.1 | -10.55 | -3.12 | 322.8 | 330.7 | 319.64999 | 83632 |
| 1732553700 | 337.65 | -3.1 | -0.91 | 343.1 | 345.2 | 330.85 | 120874 |
| 1732294500 | 340.75 | 14.75 | 4.52 | 325.6 | 342.55 | 324.3 | 120374 |
| 1732208100 | 326 | 7.1 | 2.23 | 323.39999 | 330.39999 | 318.8 | 101274 |
| 1732121700 | 318.89999 | -7 | -2.15 | 326.8 | 328.55 | 318.25 | 72646 |
| 1732035300 | 325.89999 | 3.15 | 0.98 | 321.5 | 328 | 314.5 | 115487 |
| 1731948900 | 322.75 | 17.25 | 5.65 | 318 | 330.8 | 317.5 | 204839 |
| 1731689700 | 305.5 | 2.65 | 0.88 | 288.64999 | 305.85 | 286.35 | 141104 |
| 1731603300 | 302.85 | -8.05 | -2.59 | 311.95 | 316.89999 | 299.45 | 88934 |
| 1731516900 | 310.89999 | -9.95 | -3.10 | 308.2 | 324.64999 | 304.8 | 140341 |
| 1731430500 | 320.85 | -13.95 | -4.17 | 339.5 | 340.2 | 309 | 227480 |
| 1731344100 | 334.8 | 38.45 | 12.97 | 315 | 335.65 | 308.55 | 268620 |
| 1731084900 | 296.35 | 20.1 | 7.28 | 277 | 297.14999 | 272.64999 | 150770 |
| 1730998500 | 276.25 | 11.05 | 4.17 | 265.3 | 276.25 | 264.1 | 119951 |
| 1730912100 | 265.2 | 34.35 | 14.88 | 263.6 | 270.5 | 255 | 307503 |
| 1730825700 | 230.85 | 4.75 | 2.10 | 225.4 | 232.55 | 224.7 | 39333 |
| 1730739300 | 226.1 | -3.8 | -1.65 | 228.95 | 228.95 | 219.5 | 40762 |
| 1730480100 | 229.9 | -2.6 | -1.12 | 230.8 | 233.45 | 229.3 | 26225 |
| 1730393700 | 232.5 | -8.2 | -3.41 | 235.5 | 238.75 | 231.2 | 53072 |
| 1730307300 | 240.7 | 2.55 | 1.07 | 241.25 | 242.7 | 236.5 | 42180 |
| 1730220900 | 238.15 | -11.85 | -4.74 | 241.5 | 245.5 | 237.9 | 80033 |
| 1730134500 | 250 | 3.7 | 1.50 | 248.5 | 252.65 | 245.9 | 78246 |
| 1729871700 | 246.3 | 10.9 | 4.63 | 236.75 | 248.7 | 233.65 | 178237 |
| 1729785300 | 235.4 | 36 | 18.05 | 221.5 | 235.45 | 217.9 | 260076 |
| 1729698900 | 199.4 | -0.85 | -0.42 | 200.25 | 202.7 | 199.3 | 19533 |
| 1729612500 | 200.25 | -1 | -0.50 | 201.1 | 201.6 | 199.5 | 18619 |
| 1729526100 | 201.25 | -2.75 | -1.35 | 202.7 | 203.2 | 199 | 30053 |
| 1729266900 | 204 | 1.45 | 0.72 | 203.75 | 204.65 | 201.85 | 36261 |
| 1729180500 | 202.55 | 0.15 | 0.07 | 204.75 | 205.9 | 201.4 | 55690 |
| 1729094100 | 202.4 | 0.9 | 0.45 | 202.25 | 204.5 | 201.1 | 44493 |
| 1729007700 | 201.5 | 1.4 | 0.70 | 200.9 | 205.5 | 198.36 | 42672 |
| 1728921300 | 200.1 | -0.45 | -0.22 | 201.9 | 203.3 | 196.16 | 57596 |
| 1728662100 | 200.55 | -18.05 | -8.26 | 214.5 | 214.55 | 196.4 | 119804 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
