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
-63.90 -6.9% 862.00 00:00:05
Open Price Low Price High Price Close Price Prev Close
908.01 856.90 912.3304 864.51 925.90
more quote information »

TSLA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week841.99940.4953837.31904.4230,612,18620.012.38%
1 Month727.00940.4953675.10797.4729,872,372135.0018.57%
3 Months773.50940.4953620.57735.5130,763,85788.5011.44%
6 Months923.401,152.87620.57822.5927,955,991-61.40-6.65%
1 Year715.791,243.334620.57882.9626,108,167146.2120.43%
3 Years45.921,243.33442.20605.7825,513,596816.081,777.18%
5 Years71.471,243.33435.3984509.9918,685,517790.531,106.1%

TSLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 864.51 -61.39 -6.63% 908.01 912.3304 856.90 37,662,428
Aug 04 2022 925.90 3.71 0.4% 933.00 940.4953 915.00 23,914,690
Aug 03 2022 922.19 20.43 2.27% 915.09 928.5182 903.50 26,655,180
Aug 02 2022 901.76 9.93 1.11% 882.01 923.47 878.14 31,801,670
Aug 01 2022 891.83 0.38 0.04% 903.825 935.6347 885.00 38,965,817
Jul 29 2022 891.45 48.75 5.78% 841.99 894.96 837.31 31,723,574
Jul 28 2022 842.70 18.24 2.21% 840.20 849.90 818.43 28,150,250
Jul 27 2022 824.46 47.88 6.17% 791.10 827.7768 785.3701 29,364,369
Jul 26 2022 776.58 -28.72 -3.57% 799.54 801.9299 768.79 22,187,063
Jul 25 2022 805.30 -11.43 -1.4% 816.65 822.2899 802.20 21,285,834
Jul 22 2022 816.73 1.61 0.2% 828.73 842.26 812.14 34,431,504
Jul 21 2022 815.12 72.62 9.78% 765.34 819.585 764.84 47,218,295
Jul 20 2022 742.50 5.91 0.8% 740.62 751.8201 730.6501 29,168,104
Jul 19 2022 736.59 14.95 2.07% 734.93 741.42 710.93 26,906,217
Jul 18 2022 721.64 1.44 0.2% 735.00 751.50 718.81 27,611,396
Jul 15 2022 720.20 5.26 0.74% 720.00 730.8699 710.67 23,471,309
Jul 14 2022 714.94 3.82 0.54% 703.92 715.8902 688.1601 26,098,896
Jul 13 2022 711.12 11.91 1.7% 676.51 726.1799 675.10 32,572,617
Jul 12 2022 699.21 -3.82 -0.54% 710.54 719.32 685.105 29,260,655
Jul 11 2022 703.03 -49.26 -6.55% 756.31 759.08 700.885 33,093,231
Jul 08 2022 752.29 18.66 2.54% 727.00 763.8132 724.00 33,577,104
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.

Log in to InvestorsHub
Register Now