ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

TSLA Tesla Inc

175.53
-4.30 (-2.39%)
After Hours
Last Updated: 16:56:39
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Tesla Inc TSLA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-4.30 -2.39% 175.53 16:56:39
Open Price Low Price High Price Close Price Prev Close
177.45 175.30 179.57 175.79 179.83
more quote information »

TSLA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week176.39184.25166.30175.1183,422,922-0.86-0.49%
1 Month204.18205.27160.51177.3595,216,967-28.65-14.03%
3 Months239.08242.70160.51194.16102,563,266-63.55-26.58%
6 Months240.02268.94160.51218.99111,532,812-64.49-26.87%
1 Year192.05299.29152.3707223.55119,457,387-16.52-8.60%
3 Years205.1313414.2789101.8246219.2376,830,391-29.60-14.43%
5 Years18.4589414.278911.7877204.5354,873,836157.07850.93%

TSLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 179.83 2.16 1.22% 181.40 181.91 176.01 81,497,163
Mar 26 2024 177.67 5.04 2.92% 178.58 184.25 177.38 113,029,945
Mar 25 2024 172.63 1.80 1.05% 168.79 175.24 168.73 74,043,418
Mar 22 2024 170.83 -1.99 -1.15% 166.67 171.1946 166.30 75,470,646
Mar 21 2024 172.82 -2.84 -1.62% 176.39 178.18 171.80 73,073,436
Mar 20 2024 175.66 4.34 2.53% 173.00 176.25 170.82 83,294,619
Mar 19 2024 171.32 -2.48 -1.43% 172.34 172.7824 167.42 77,425,966
Mar 18 2024 173.80 10.23 6.25% 170.04 174.72 165.91 108,000,130
Mar 15 2024 163.57 1.07 0.66% 163.50 165.1845 160.78 96,994,368
Mar 14 2024 162.50 -6.98 -4.12% 167.78 171.17 160.51 126,070,086
Mar 13 2024 169.48 -8.06 -4.54% 173.09 176.0074 169.165 106,149,389
Mar 12 2024 177.54 -0.23 -0.13% 177.77 179.43 172.4101 87,277,711
Mar 11 2024 177.77 2.43 1.39% 175.46 182.87 174.8101 85,274,577
Mar 08 2024 175.34 -3.31 -1.85% 181.50 182.73 174.70 85,354,816
Mar 07 2024 178.65 2.11 1.20% 174.22 180.04 173.70 101,990,236
Mar 06 2024 176.54 -4.20 -2.32% 180.00 181.57 173.70 107,516,897
Mar 05 2024 180.74 -7.40 -3.93% 183.05 184.58 177.57 119,525,712
Mar 04 2024 188.14 -14.50 -7.16% 198.74 199.75 186.72 134,484,141
Mar 01 2024 202.64 0.76 0.38% 200.52 204.52 198.50 82,105,984
Feb 29 2024 201.88 -0.16 -0.08% 204.18 205.27 198.45 85,760,102
Feb 28 2024 202.04 2.31 1.16% 200.42 205.30 198.4637 99,622,375
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock