Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Tesla Inc | TSLA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| -63.90 | -6.9% | 862.00 | 00:00:05 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 908.01 | 856.90 | 912.3304 | 864.51 | 925.90 |
TSLA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 841.99 | 940.4953 | 837.31 | 904.42 | 30,612,186 | 20.01 | 2.38% |
| 1 Month | 727.00 | 940.4953 | 675.10 | 797.47 | 29,872,372 | 135.00 | 18.57% |
| 3 Months | 773.50 | 940.4953 | 620.57 | 735.51 | 30,763,857 | 88.50 | 11.44% |
| 6 Months | 923.40 | 1,152.87 | 620.57 | 822.59 | 27,955,991 | -61.40 | -6.65% |
| 1 Year | 715.79 | 1,243.334 | 620.57 | 882.96 | 26,108,167 | 146.21 | 20.43% |
| 3 Years | 45.92 | 1,243.334 | 42.20 | 605.78 | 25,513,596 | 816.08 | 1,777.18% |
| 5 Years | 71.47 | 1,243.334 | 35.3984 | 509.99 | 18,685,517 | 790.53 | 1,106.1% |
TSLA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 05 2022 | 864.51 | -61.39 | -6.63% | 908.01 | 912.3304 | 856.90 | 37,662,428 |
| Aug 04 2022 | 925.90 | 3.71 | 0.4% | 933.00 | 940.4953 | 915.00 | 23,914,690 |
| Aug 03 2022 | 922.19 | 20.43 | 2.27% | 915.09 | 928.5182 | 903.50 | 26,655,180 |
| Aug 02 2022 | 901.76 | 9.93 | 1.11% | 882.01 | 923.47 | 878.14 | 31,801,670 |
| Aug 01 2022 | 891.83 | 0.38 | 0.04% | 903.825 | 935.6347 | 885.00 | 38,965,817 |
| Jul 29 2022 | 891.45 | 48.75 | 5.78% | 841.99 | 894.96 | 837.31 | 31,723,574 |
| Jul 28 2022 | 842.70 | 18.24 | 2.21% | 840.20 | 849.90 | 818.43 | 28,150,250 |
| Jul 27 2022 | 824.46 | 47.88 | 6.17% | 791.10 | 827.7768 | 785.3701 | 29,364,369 |
| Jul 26 2022 | 776.58 | -28.72 | -3.57% | 799.54 | 801.9299 | 768.79 | 22,187,063 |
| Jul 25 2022 | 805.30 | -11.43 | -1.4% | 816.65 | 822.2899 | 802.20 | 21,285,834 |
| Jul 22 2022 | 816.73 | 1.61 | 0.2% | 828.73 | 842.26 | 812.14 | 34,431,504 |
| Jul 21 2022 | 815.12 | 72.62 | 9.78% | 765.34 | 819.585 | 764.84 | 47,218,295 |
| Jul 20 2022 | 742.50 | 5.91 | 0.8% | 740.62 | 751.8201 | 730.6501 | 29,168,104 |
| Jul 19 2022 | 736.59 | 14.95 | 2.07% | 734.93 | 741.42 | 710.93 | 26,906,217 |
| Jul 18 2022 | 721.64 | 1.44 | 0.2% | 735.00 | 751.50 | 718.81 | 27,611,396 |
| Jul 15 2022 | 720.20 | 5.26 | 0.74% | 720.00 | 730.8699 | 710.67 | 23,471,309 |
| Jul 14 2022 | 714.94 | 3.82 | 0.54% | 703.92 | 715.8902 | 688.1601 | 26,098,896 |
| Jul 13 2022 | 711.12 | 11.91 | 1.7% | 676.51 | 726.1799 | 675.10 | 32,572,617 |
| Jul 12 2022 | 699.21 | -3.82 | -0.54% | 710.54 | 719.32 | 685.105 | 29,260,655 |
| Jul 11 2022 | 703.03 | -49.26 | -6.55% | 756.31 | 759.08 | 700.885 | 33,093,231 |
| Jul 08 2022 | 752.29 | 18.66 | 2.54% | 727.00 | 763.8132 | 724.00 | 33,577,104 |