Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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  |
|
|---|---|---|---|---|
| -18.87 | -3.15% | 579.085 | 14:31:09 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 600.55 | 565.00 | 620.0906 | 597.95 |
TSLA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 689.68 | 720.837 | 539.49 | 634.25 | 47,011,838 | -110.60 | -16.04% |
| 1 Month | 869.67 | 877.36 | 539.49 | 710.73 | 34,459,795 | -290.59 | -33.41% |
| 3 Months | 618.71 | 900.3999 | 539.49 | 739.60 | 39,007,848 | -39.63 | -6.4% |
| 6 Months | 355.89 | 900.3999 | 329.00 | 567.03 | 44,917,578 | 223.20 | 62.71% |
| 1 Year | 121.324 | 900.3999 | 70.102 | 472.44 | 31,414,728 | 457.76 | 377.3% |
| 3 Years | 66.572 | 900.3999 | 35.3984 | 317.09 | 17,305,557 | 512.51 | 769.86% |
| 5 Years | 40.70 | 900.3999 | 35.3984 | 272.80 | 12,542,552 | 538.38 | 1,322.81% |
TSLA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 05 2021 | 597.95 | -23.49 | -3.78% | 625.93 | 627.7699 | 539.49 | 89,240,276 |
| Mar 04 2021 | 621.44 | -31.76 | -4.86% | 655.80 | 668.24 | 600.00 | 65,293,573 |
| Mar 03 2021 | 653.20 | -33.24 | -4.84% | 687.99 | 700.42 | 651.853 | 29,875,111 |
| Mar 02 2021 | 686.44 | -31.99 | -4.45% | 718.23 | 720.837 | 685.00 | 23,582,696 |
| Mar 01 2021 | 718.43 | 42.93 | 6.36% | 689.68 | 719.00 | 685.05 | 27,067,533 |
| Feb 26 2021 | 675.50 | -6.72 | -0.99% | 699.68 | 706.70 | 659.51 | 40,124,034 |
| Feb 25 2021 | 682.22 | -59.80 | -8.06% | 725.61 | 737.20 | 670.58 | 38,552,058 |
| Feb 24 2021 | 742.02 | 43.18 | 6.18% | 711.75 | 745.00 | 694.17 | 36,601,921 |
| Feb 23 2021 | 698.84 | -15.66 | -2.19% | 662.13 | 713.6099 | 619.50 | 66,391,364 |
| Feb 22 2021 | 714.50 | -66.80 | -8.55% | 762.65 | 768.3839 | 710.20 | 36,902,901 |
| Feb 19 2021 | 781.30 | -6.08 | -0.77% | 794.79 | 796.7799 | 777.37 | 18,900,691 |
| Feb 18 2021 | 787.38 | -10.77 | -1.35% | 780.78 | 794.69 | 776.52 | 17,877,052 |
| Feb 17 2021 | 798.15 | 1.93 | 0.24% | 779.09 | 799.84 | 762.0601 | 25,990,898 |
| Feb 16 2021 | 796.22 | -19.90 | -2.44% | 818.21 | 821.00 | 792.44 | 19,654,003 |
| Feb 12 2021 | 816.12 | 4.46 | 0.55% | 801.26 | 817.33 | 785.3306 | 23,574,457 |
| Feb 11 2021 | 811.66 | 6.84 | 0.85% | 812.44 | 829.8799 | 801.725 | 21,560,614 |
| Feb 10 2021 | 804.82 | -44.64 | -5.26% | 843.17 | 844.82 | 800.02 | 35,984,448 |
| Feb 09 2021 | 849.46 | -13.96 | -1.62% | 855.12 | 859.80 | 842.01 | 15,057,586 |
| Feb 08 2021 | 863.42 | 11.19 | 1.31% | 869.67 | 877.36 | 854.75 | 20,059,230 |
