Tesla Inc (TL0)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -54.4 | -14.6433378197 | 371.5 | 379.5 | 39.75 | 93699 | 355.84396622 | DE |
| 4 | -85.1 | -21.1586275485 | 402.2 | 427.45 | 39.75 | 118363 | 387.16285067 | DE |
| 12 | -3.4 | -1.0608424337 | 320.5 | 466.15 | 9.6736 | 154565 | 384.49152025 | DE |
| 26 | 133.1 | 72.3369565217 | 184 | 466.15 | 9.6736 | 152981 | 307.84701034 | DE |
| 52 | 137.88 | 76.9333779712 | 179.22 | 466.15 | 9.6736 | 139658 | 249.97836626 | DE |
| 156 | -475.4 | -59.9873817035 | 792.5 | 1050.4 | 9.6736 | 128985 | 250.72637851 | DE |
| 260 | -402.7 | -55.9460961378 | 719.8 | 1949 | 9.6736 | 94962 | 320.25920923 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739222820 | 340.5 | -9.35 | -2.67 | 346 | 351.6 | 340.05 | 117774 |
| 1738963620 | 349.85 | -10.3 | -2.86 | 357 | 366.2 | 40.36 | 94087 |
| 1738877220 | 360.15 | -2.9 | -0.80 | 364.9 | 365.25 | 350.3 | 127070 |
| 1738790820 | 363.05 | -14.95 | -3.96 | 373.8 | 374.75 | 360.9 | 69357 |
| 1738704420 | 378 | 5 | 1.34 | 371.5 | 379.5 | 366.95 | 59858 |
| 1738618020 | 373 | -16.95 | -4.35 | 377.15 | 387.65 | 365.05 | 128758 |
| 1738358820 | 389.95 | 5 | 1.30 | 386.9 | 403.25 | 383.1 | 95603 |
| 1738272420 | 384.95 | 11.45 | 3.07 | 389.2 | 394.8 | 368.9 | 154381 |
| 1738186020 | 373.5 | -8.1 | -2.12 | 382.55 | 383.75 | 369.3 | 80529 |
| 1738099620 | 381.6 | 4 | 1.06 | 379.55 | 384.65 | 370.55 | 68167 |
| 1738013220 | 377.6 | -9.6 | -2.48 | 376.8 | 387.2 | 360.55 | 165259 |
| 1737754020 | 387.2 | -8.45 | -2.14 | 395.4 | 398.55 | 386.85 | 72447 |
| 1737667620 | 395.65 | -3.35 | -0.84 | 400.3 | 403.05 | 392.55 | 87470 |
| 1737581220 | 399 | -7.4 | -1.82 | 404.1 | 410 | 398.15 | 121863 |
| 1737494820 | 406.4 | -5.8 | -1.41 | 415.5 | 421.75 | 391.3 | 156428 |
| 1737408420 | 412.2 | -3.65 | -0.88 | 417 | 424.8 | 406.4 | 167996 |
| 1737149220 | 415.85 | 14.3 | 3.56 | 403.2 | 427.45 | 403 | 163651 |
| 1737062820 | 401.55 | -13.8 | -3.32 | 414.65 | 417 | 397.8 | 120637 |
| 1736976420 | 415.35 | 30.4 | 7.90 | 384.2 | 417.5 | 383.5 | 147907 |
| 1736890020 | 384.95 | -9.15 | -2.32 | 402.2 | 410 | 383.05 | 167658 |
| 1736803620 | 394.1 | 9.2 | 2.39 | 381 | 394.1 | 373.45 | 117931 |
| 1736544420 | 384.9 | 4.85 | 1.28 | 384.4 | 388.85 | 375.15 | 95365 |
| 1736458020 | 380.05 | -2.65 | -0.69 | 382.9 | 384.55 | 377.45 | 40818 |
| 1736371620 | 382.7 | 1.35 | 0.35 | 380.4 | 390.25 | 376.05 | 83566 |
| 1736285220 | 381.35 | -13.9 | -3.52 | 392.8 | 398.4 | 9.6736 | 85675 |
| 1736198820 | 395.25 | -2.55 | -0.64 | 400.5 | 410.8 | 387.05 | 157354 |
| 1735939620 | 397.8 | 27.9 | 7.54 | 372 | 399.4 | 366.65 | 166048 |
| 1735853220 | 369.9 | -35.15 | -8.68 | 392 | 398.5 | 362.05 | 253605 |
| 1735594020 | 405.05 | -8.8 | -2.13 | 410.2 | 411.95 | 404.6 | 70054 |
| 1735334820 | 413.85 | 0.55 | 0.13 | 434.25 | 435.3 | 409.55 | 134515 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
