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
 |
|
|---|---|---|---|---|
| 20.07 | 1.86% | 1,101.99 | 06:24:23 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1,081.92 |
TSLA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1,162.33 | 1,201.95 | 1,062.00 | 1,122.49 | 25,619,636 | -60.34 | -5.19% |
| 1 Month | 1,145.15 | 1,243.334 | 978.60 | 1,118.56 | 31,544,594 | -43.16 | -3.77% |
| 3 Months | 740.00 | 1,243.334 | 708.9475 | 961.89 | 25,398,612 | 361.99 | 48.92% |
| 6 Months | 627.80 | 1,243.334 | 571.22 | 817.18 | 22,688,551 | 474.19 | 75.53% |
| 1 Year | 602.21 | 1,243.334 | 539.49 | 740.50 | 30,278,368 | 499.78 | 82.99% |
| 3 Years | 69.40 | 1,243.334 | 35.3984 | 475.78 | 21,671,064 | 1,032.59 | 1,487.88% |
| 5 Years | 39.112 | 1,243.334 | 35.3984 | 401.46 | 15,919,784 | 1,062.88 | 2,717.52% |
TSLA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26 2021 | 1,081.92 | -34.08 | -3.05% | 1,099.44 | 1,108.7099 | 1,081.00 | 11,680,900 |
| Nov 24 2021 | 1,116.00 | 6.97 | 0.63% | 1,080.39 | 1,132.77 | 1,062.00 | 22,521,320 |
| Nov 23 2021 | 1,109.03 | -47.84 | -4.14% | 1,167.51 | 1,180.4999 | 1,062.70 | 36,100,057 |
| Nov 22 2021 | 1,156.8699 | 19.81 | 1.74% | 1,162.33 | 1,201.95 | 1,132.8201 | 32,176,268 |
| Nov 19 2021 | 1,137.06 | 40.68 | 3.71% | 1,099.16 | 1,138.7199 | 1,092.7001 | 21,576,957 |
| Nov 18 2021 | 1,096.38 | 7.37 | 0.68% | 1,106.55 | 1,112.00 | 1,075.02 | 20,834,415 |
| Nov 17 2021 | 1,089.01 | 34.28 | 3.25% | 1,063.00 | 1,119.64 | 1,055.50 | 31,379,036 |
| Nov 16 2021 | 1,054.73 | 41.34 | 4.08% | 1,003.31 | 1,057.03 | 1,003.2739 | 26,444,223 |
| Nov 15 2021 | 1,013.39 | -20.03 | -1.94% | 1,017.63 | 1,031.98 | 978.60 | 34,664,952 |
| Nov 12 2021 | 1,033.42 | -30.09 | -2.83% | 1,047.50 | 1,054.50 | 1,019.34 | 25,490,434 |
| Nov 11 2021 | 1,063.51 | -4.44 | -0.42% | 1,102.75 | 1,104.00 | 1,054.68 | 22,366,720 |
| Nov 10 2021 | 1,067.95 | 44.45 | 4.34% | 1,010.59 | 1,077.9899 | 987.322 | 42,112,104 |
| Nov 09 2021 | 1,023.50 | -139.44 | -11.99% | 1,173.60 | 1,173.8403 | 1,011.8157 | 59,259,192 |
| Nov 08 2021 | 1,162.94 | -59.15 | -4.84% | 1,149.785 | 1,197.00 | 1,133.00 | 33,271,587 |
| Nov 05 2021 | 1,222.09 | -7.82 | -0.64% | 1,228.55 | 1,239.8699 | 1,208.00 | 21,563,177 |
| Nov 04 2021 | 1,229.91 | 16.05 | 1.32% | 1,234.14 | 1,243.334 | 1,217.0001 | 25,288,912 |
| Nov 03 2021 | 1,213.8599 | 41.86 | 3.57% | 1,177.25 | 1,215.35 | 1,152.68 | 34,371,616 |
| Nov 02 2021 | 1,172.00 | -36.59 | -3.03% | 1,159.355 | 1,208.00 | 1,146.00 | 42,578,737 |
| Nov 01 2021 | 1,208.59 | 94.59 | 8.49% | 1,145.15 | 1,209.75 | 1,118.80 | 55,666,679 |
| Oct 29 2021 | 1,114.00 | 36.96 | 3.43% | 1,081.07 | 1,115.21 | 1,073.205 | 29,550,628 |
