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
-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
more quote information »

TSLA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week689.68720.837539.49634.2547,011,838-110.60-16.04%
1 Month869.67877.36539.49710.7334,459,795-290.59-33.41%
3 Months618.71900.3999539.49739.6039,007,848-39.63-6.4%
6 Months355.89900.3999329.00567.0344,917,578223.2062.71%
1 Year121.324900.399970.102472.4431,414,728457.76377.3%
3 Years66.572900.399935.3984317.0917,305,557512.51769.86%
5 Years40.70900.399935.3984272.8012,542,552538.381,322.81%

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
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.