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

Tesla Inc (TSLA34)

47.50
0.50
(1.06%)
Closed March 09 4:55PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-4.04-7.8937084798751.1854.0745.4178073950.13566213DR
4-19.86-29.64179104486768.3945.4171349058.08031786DR
12-32.59-40.875454659579.7394.3345.4197536773.192373DR
269.1424.05263157893894.3337.5179294463.63259592DR
5220.3876.15844544126.7694.3322.63148777050.96637464DR
1562.891038986.5335748305944.2489610294.3316.78119292240.33560547DR
260-196.64911762-80.6636159726243.789117621071.151392680.3332000185159841.19859445DR

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
174138294047.140.140.3046.8648.0945.42324192
174129654047-3.33-6.6249.1149.1146.822241615
174121014050.33-3.67-6.8049.3850.3348.681349544
1740778200542.655.1651.1854.0749.81751058
174069174051.35-1.02-1.9553.554.0751.221736300
174060540052.37-2.18-4.0055.155.9652.312332771
174051900054.55-5.34-8.9260.2860.2853.52543819
174043254059.89-0.64-1.0659.5162.0358.251726218
174017340060.53-2.54-4.0363.3163.6559.91115272
174008700063.07-1.6-2.4764.3964.8662.051290042
174000054064.671.872.9863.3165.37999962.871508625
173991414062.80.470.7563.6764.2962.351277486
173982780062.33-0.73-1.1663.263.2262.33327769
173956860063.06-0.93-1.4564.7565.0462.122071444
173948214063.993.495.776264.56999961.781803556
173939574060.51.52.5460.3662.2858.742050260
173930940059-4.15-6.5763.0263.0358.572726860
173922294063.15-2.45-3.7364.59999965.5463.151695854
173896380065.599999-1.54-2.296768.3965.41294333
173887734067.14-1.03-1.5167.5768.1565.641415046
173879094068.17-1.91-2.7370.0870.3968.111224993
173870460070.080.680.9869.8670.7868.751343987
173861820069.4-4.37-5.9271.671.8268.852080954
173835894073.77-0.02-0.0373.3476.4772.291898406
173827254073.794.045.7974.6776.0570.872913128
173818620069.75-3-4.1272.57369.751647531
173809974072.75-0.25-0.3473.2373.671.051257860
173801334073-1.8-2.4172.7775.3571.922057871
173775420074.8-1.25-1.6476.776.8874.81044525
173766774076.05-0.95-1.2376.9278.275.351531231
173758140077-3.26-4.0678.7579.95771878843
173749500080.26-2.24-2.7282.5882.5876.662831140
173740860082.50.40.4982.3383.4881.8698620
173714940082.13.94.9978.8283.2778.782299022
173706294078.2-2.39-2.9779.8780.2477.481618585
173697654080.595.266.9875.880.5975.41750244
173689014075.33-1.92-2.4977.779.7974.621636265
173680374077.251.962.6072.9277.2572.411133897
173654454075.291.492.027575.973.31348189
173645814073.8-1.67-2.2175.7676.0273.8440449
173637174075.470.771.0374.5576.9374.221185330
173628540074.7-3.39-4.3477.278.6374.062073693
173619894078.09-1.02-1.2980.0281.4876.691944940
173593974079.116.79.2573.9279.1172.522078306
173585340072.41-7.86-9.7979.5679.7171.663055166
173559420080.27-3.33-3.9881.982.6680.271673301
173533494083.6-3.4-3.918787.4382.782435883
1735248540873.54.1989.9190.48872641155
173498934083.52.913.6183.0384.0280.222494059
173473020080.59-3.41-4.0679.6485.0979.112600910
173464380084-1.4-1.6489.4689.7580.693958996
173455740085.4-5.8-6.3690.6994.3384.14261262
173447094091.21.822.049193.587.424852804
173438454089.386.788.2183.1589.3882.513670203
173412534082.64.65.9079.7382.678.322753663
173403900078-1.8-2.2678.5780.4577.332616727
173395254079.83.825.037779.875.952468561
173386614075.981.982.6874.2177.5173.82469799
173377974074-0.4-0.5475.1376.4571.692456843

Your Recent History

Delayed Upgrade Clock