Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
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
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Tesla Inc | TSLA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Previous Close | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 20.97 | 1.41% | 1,507.97 | 0.00 | 0.00 | 0.00 | 1,487.00 | 06:44:00 |
TSLA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1,500.90 | 1,534.81 | 1,420.98 | 1,473.59 | 9,182,093 | 7.07 | 0.47% |
| 1 Month | 1,405.00 | 1,794.90 | 1,312.335 | 1,504.03 | 15,774,722 | 102.97 | 7.33% |
| 3 Months | 820.19 | 1,794.90 | 763.30 | 1,185.46 | 13,306,057 | 687.78 | 83.86% |
| 6 Months | 822.80 | 1,794.90 | 350.51 | 861.09 | 16,290,607 | 685.17 | 83.27% |
| 1 Year | 229.60 | 1,794.90 | 211.00 | 685.99 | 13,466,547 | 1,278.37 | 556.78% |
| 3 Years | 357.35 | 1,794.90 | 176.9919 | 474.58 | 10,038,420 | 1,150.62 | 321.99% |
| 5 Years | 263.58 | 1,794.90 | 141.05 | 419.14 | 8,010,977 | 1,244.39 | 472.11% |
TSLA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 04 2020 | 1,483.00 | -2.00 | -0.13% | 1,495.01 | 1,526.98 | 1,462.00 | 8,312,148 |
| Aug 03 2020 | 1,485.00 | 54.24 | 3.79% | 1,450.64 | 1,509.8101 | 1,443.00 | 8,757,267 |
| Jul 31 2020 | 1,430.76 | -56.73 | -3.81% | 1,515.00 | 1,527.9999 | 1,420.98 | 12,103,609 |
| Jul 30 2020 | 1,487.49 | -11.62 | -0.78% | 1,487.00 | 1,513.00 | 1,471.22 | 7,463,109 |
| Jul 29 2020 | 1,499.1099 | 22.31 | 1.51% | 1,500.90 | 1,534.81 | 1,476.49 | 9,274,331 |
| Jul 28 2020 | 1,476.80 | -64.20 | -4.17% | 1,504.00 | 1,564.325 | 1,473.31 | 15,627,491 |
| Jul 27 2020 | 1,541.00 | 124.00 | 8.75% | 1,435.00 | 1,547.94 | 1,414.4058 | 15,685,378 |
| Jul 24 2020 | 1,417.00 | -96.07 | -6.35% | 1,417.01 | 1,464.975 | 1,366.73 | 19,149,323 |
| Jul 23 2020 | 1,513.07 | -81.93 | -5.14% | 1,677.00 | 1,688.82 | 1,480.77 | 24,005,142 |
| Jul 22 2020 | 1,595.00 | 22.00 | 1.4% | 1,599.00 | 1,626.42 | 1,553.90 | 11,472,683 |
| Jul 21 2020 | 1,573.00 | -70.00 | -4.26% | 1,639.00 | 1,674.98 | 1,558.00 | 16,029,310 |
| Jul 20 2020 | 1,643.00 | 142.35 | 9.49% | 1,519.00 | 1,650.00 | 1,488.00 | 16,697,299 |
| Jul 17 2020 | 1,500.65 | 5.64 | 0.38% | 1,513.45 | 1,537.51 | 1,490.00 | 9,195,686 |
| Jul 16 2020 | 1,495.01 | -51.00 | -3.3% | 1,479.17 | 1,530.7917 | 1,444.01 | 14,098,581 |
| Jul 15 2020 | 1,546.01 | 32.11 | 2.12% | 1,543.00 | 1,594.98 | 1,457.00 | 15,938,995 |
| Jul 14 2020 | 1,513.90 | 8.65 | 0.57% | 1,556.54 | 1,588.7141 | 1,431.00 | 22,919,131 |
| Jul 13 2020 | 1,505.25 | -39.35 | -2.55% | 1,658.99 | 1,794.90 | 1,471.1101 | 38,174,837 |
| Jul 10 2020 | 1,544.60 | 149.52 | 10.72% | 1,395.00 | 1,548.915 | 1,376.10 | 22,915,302 |
| Jul 09 2020 | 1,395.08 | 29.61 | 2.17% | 1,396.99 | 1,408.56 | 1,351.29 | 11,598,495 |
| Jul 08 2020 | 1,365.47 | -24.53 | -1.76% | 1,405.00 | 1,417.26 | 1,312.335 | 16,076,316 |
| Jul 07 2020 | 1,390.00 | 17.55 | 1.28% | 1,405.08 | 1,429.50 | 1,336.71 | 21,180,310 |
| Jul 06 2020 | 1,372.45 | 163.79 | 13.55% | 1,275.99 | 1,377.79 | 1,266.044 | 19,609,890 |
