Tesla Inc (TL0)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 413.3 | 8.95 | 2.21 | 410 | 419.1 | 400.15 | 145567 |
| 1734730020 | 404.35 | -16.6 | -3.94 | 413.6 | 428.6 | 394.05 | 285168 |
| 1734643620 | 420.95 | -4.05 | -0.95 | 423.2 | 439.2 | 405.05 | 287196 |
| 1734557220 | 425 | -31.7 | -6.94 | 450 | 466.15 | 412.6 | 342602 |
| 1734470820 | 456.7 | 16.4 | 3.72 | 449.2 | 460.6 | 435.75 | 396612 |
| 1734384420 | 440.3 | 25.25 | 6.08 | 418.55 | 440.3 | 416.25 | 286471 |
| 1734125220 | 415.05 | 15.2 | 3.80 | 400.05 | 415.45 | 396.2 | 221570 |
| 1734038820 | 399.85 | -3.8 | -0.94 | 407 | 409.8 | 396.2 | 231933 |
| 1733952420 | 403.65 | 23 | 6.04 | 383.9 | 404.45 | 383.3 | 207368 |
| 1733866020 | 380.65 | 11.65 | 3.16 | 370.1 | 389.2 | 369.55 | 212490 |
| 1733779620 | 369 | 0.35 | 0.09 | 379.5 | 382.45 | 356.95 | 273744 |
| 1733520420 | 368.65 | 19.6 | 5.62 | 352.45 | 368.85 | 350.8 | 197998 |
| 1733434020 | 349.05 | 8.5 | 2.50 | 338.89999 | 355.2 | 337.2 | 228680 |
| 1733347620 | 340.55 | 5.9 | 1.76 | 334.55 | 340.6 | 332.5 | 110572 |
| 1733261220 | 334.64999 | -5.55 | -1.63 | 336.55 | 338 | 330.7 | 116940 |
| 1733174820 | 340.2 | 14.5 | 4.45 | 332.5 | 342.6 | 331.05 | 198741 |
| 1732915620 | 325.7 | 8.6 | 2.71 | 317.8 | 327.6 | 317.25 | 59814 |
| 1732829220 | 317.1 | 1.85 | 0.59 | 316.1 | 318.5 | 316.05 | 33045 |
| 1732742820 | 315.25 | -7.75 | -2.40 | 324.3 | 326 | 309.75 | 125926 |
| 1732656420 | 323 | 0.5 | 0.16 | 322.39999 | 330.75 | 319.25 | 96633 |
| 1732570020 | 322.5 | -15.85 | -4.68 | 341.6 | 345 | 322.5 | 227802 |
| 1732310820 | 338.35 | 14.05 | 4.33 | 325.25 | 342.64999 | 324.35 | 211936 |
| 1732224420 | 324.3 | -0.05 | -0.02 | 324 | 330.39999 | 318.6 | 135355 |
| 1732138020 | 324.35 | -2.05 | -0.63 | 327.2 | 328.55 | 318.14999 | 118861 |
| 1732051620 | 326.39999 | 6.8 | 2.13 | 320.5 | 328 | 314.35 | 171467 |
| 1731965220 | 319.6 | 15.3 | 5.03 | 319.1 | 330.85 | 311.39999 | 409183 |
| 1731705960 | 304.3 | 8.5 | 2.87 | 290.39999 | 307.95 | 286.25 | 230342 |
| 1731619560 | 295.8 | -16.85 | -5.39 | 311.14999 | 316.14999 | 294.35 | 237899 |
| 1731533160 | 312.64999 | 3.05 | 0.99 | 309 | 324.95 | 304.8 | 300264 |
| 1731446820 | 309.6 | -18.75 | -5.71 | 338.1 | 340.95 | 304.75 | 559136 |
| 1731360420 | 328.35 | 28.95 | 9.67 | 312.1 | 336.8 | 308.45 | 772206 |
| 1731101220 | 299.39999 | 24.65 | 8.97 | 277.7 | 306.89999 | 272.7 | 408668 |
| 1731014760 | 274.75 | 6.25 | 2.33 | 267.45 | 277.95 | 264.2 | 267683 |
| 1730928360 | 268.5 | 38.45 | 16.71 | 264.3 | 270.35 | 254.95 | 729641 |
| 1730841960 | 230.05 | 6.8 | 3.05 | 225.55 | 233.55 | 225.15 | 87643 |
| 1730755560 | 223.25 | -6.9 | -3.00 | 228.8 | 229 | 219.3 | 120185 |
| 1730496360 | 230.15 | 0.9 | 0.39 | 230.25 | 233.55 | 227.3 | 66868 |
| 1730409960 | 229.25 | -7.7 | -3.25 | 235.9 | 238.45 | 228.9 | 98451 |
| 1730323560 | 236.95 | -2.15 | -0.90 | 239.15 | 242.75 | 236.05 | 62081 |
| 1730237160 | 239.1 | -2.4 | -0.99 | 241.75 | 245.55 | 236.65 | 103711 |
| 1730150760 | 241.5 | -7.6 | -3.05 | 248.9 | 252.75 | 240.95 | 207745 |
| 1729888020 | 249.1 | 8.7 | 3.62 | 238.2 | 249.65 | 233.7 | 336764 |
| 1729801560 | 240.4 | 42.2 | 21.29 | 222.1 | 242 | 217.8 | 656893 |
| 1729715160 | 198.2 | -3.65 | -1.81 | 201.45 | 202.8 | 196.9 | 75597 |
| 1729628760 | 201.85 | -0.55 | -0.27 | 201.2 | 202.15 | 199.14 | 60223 |
| 1729542360 | 202.4 | -0.95 | -0.47 | 202.2 | 203.15 | 199.12 | 67300 |
| 1729283160 | 203.35 | -0.8 | -0.39 | 203.95 | 204.65 | 201.85 | 78192 |
| 1729196760 | 204.15 | 0.3 | 0.15 | 203.85 | 205.85 | 201.55 | 81322 |
| 1729110360 | 203.85 | 2.35 | 1.17 | 202.2 | 204.7 | 201.2 | 64027 |
| 1729023960 | 201.5 | 0.8 | 0.40 | 201.2 | 205.45 | 198.06 | 86378 |
| 1728937620 | 200.7 | 1.5 | 0.75 | 200.7 | 203.15 | 196.02 | 175689 |
| 1728678360 | 199.2 | -18.95 | -8.69 | 213.45 | 214.85 | 196.02 | 376708 |
| 1728591960 | 218.15 | -2.15 | -0.98 | 221.55 | 223.55 | 212.35 | 145160 |
| 1728505560 | 220.3 | -2.35 | -1.06 | 221.95 | 225.8 | 218.8 | 106946 |
| 1728419160 | 222.65 | 3.15 | 1.44 | 219.5 | 224.05 | 217.55 | 90688 |
| 1728332760 | 219.5 | -8.15 | -3.58 | 229.15 | 230.15 | 219.5 | 115780 |
| 1728073560 | 227.65 | 11.25 | 5.20 | 219.2 | 228.75 | 219.05 | 123533 |
| 1727987220 | 216.4 | -9 | -3.99 | 224 | 226 | 216.1 | 93521 |
| 1727900820 | 225.4 | -7.45 | -3.20 | 231.5 | 234.95 | 218.65 | 144359 |
| 1727814420 | 232.85 | -2.1 | -0.89 | 235.05 | 238.2 | 224.45 | 167183 |
| 1727728020 | 234.95 | 1.65 | 0.71 | 233.75 | 236.95 | 230.05 | 123559 |
| 1727468760 | 233.3 | 5.95 | 2.62 | 227 | 233.35 | 226.15 | 86198 |
| 1727382360 | 227.35 | -3.5 | -1.52 | 232 | 235.65 | 225.35 | 135872 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
