1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Tesla Inc (TSLA)
  7. Historical

TSLA

Tesla Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
more quote information »

TSLA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1,162.331,201.951,062.001,122.4925,619,636-60.34-5.19%
1 Month1,145.151,243.334978.601,118.5631,544,594-43.16-3.77%
3 Months740.001,243.334708.9475961.8925,398,612361.9948.92%
6 Months627.801,243.334571.22817.1822,688,551474.1975.53%
1 Year602.211,243.334539.49740.5030,278,368499.7882.99%
3 Years69.401,243.33435.3984475.7821,671,0641,032.591,487.88%
5 Years39.1121,243.33435.3984401.4615,919,7841,062.882,717.52%

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
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.