TSLA

Tesla Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Tesla Inc TSLA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
28.18 4.52% 651.89 10:47:44
Open Price Low Price High Price Close Price Prev Close
631.87 630.04 656.09 623.71
more quote information »

TSLA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week597.77656.09593.50617.9022,594,40054.129.05%
1 Month607.39656.09571.22610.7422,563,08144.507.33%
3 Months646.24780.7878546.98652.4229,019,2495.650.87%
6 Months632.37900.3999539.49699.2632,375,90819.523.09%
1 Year199.776900.3999187.432564.0036,223,190452.11226.31%
3 Years66.024900.399935.3984382.1719,570,233585.87887.35%
5 Years39.138900.399935.3984328.5414,119,009612.751,565.62%

TSLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 623.71 2.88 0.46% 618.27 628.5693 615.5001 19,117,633
Jun 21 2021 620.83 -2.48 -0.4% 624.24 631.39 608.88 24,740,423
Jun 18 2021 623.31 6.71 1.09% 613.49 628.3472 612.01 24,455,548
Jun 17 2021 616.60 11.73 1.94% 601.54 621.47 601.41 22,638,345
Jun 16 2021 604.87 5.51 0.92% 597.77 608.50 593.50 22,020,049
Jun 15 2021 599.36 -18.33 -2.97% 616.68 616.79 598.23 17,652,946
Jun 14 2021 617.69 7.80 1.28% 612.35 625.49 609.3101 20,379,830
Jun 11 2021 609.89 -0.23 -0.04% 610.12 612.56 601.70 16,156,548
Jun 10 2021 610.12 11.34 1.89% 603.70 616.59 600.5401 23,818,339
Jun 09 2021 598.78 -4.81 -0.8% 602.20 611.68 597.73 16,513,851
Jun 08 2021 603.59 -1.54 -0.25% 623.00 623.09 595.50 25,984,843
Jun 07 2021 605.13 6.08 1.01% 591.78 610.00 582.93 22,437,081
Jun 04 2021 599.05 26.21 4.58% 579.77 600.61 577.28 24,041,870
Jun 03 2021 572.84 -32.28 -5.33% 601.80 604.50 571.22 29,962,725
Jun 02 2021 605.12 -18.78 -3.01% 620.36 623.264 599.1701 23,217,240
Jun 01 2021 623.90 -1.32 -0.21% 627.80 633.80 620.55 17,994,842
May 28 2021 625.22 -5.63 -0.89% 628.62 635.59 622.43 22,675,325
May 27 2021 630.85 11.72 1.89% 620.24 631.13 616.405 26,335,717
May 26 2021 619.13 14.44 2.39% 607.39 626.17 601.6986 28,555,383
May 25 2021 604.69 -1.75 -0.29% 607.45 613.99 595.7104 27,892,665
May 24 2021 606.44 25.56 4.4% 581.55 614.48 573.65 34,433,968
See More Historical Prices »


Your Recent History
NASDAQ
TSLA
Tesla
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.