Tesla Inc (TSLA34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.67 | 26.2420068864 | 40.66 | 51.83 | 39.56 | 2731718 | 43.98805516 | DR |
| 4 | -8.95 | -14.8473788985 | 60.28 | 60.28 | 39.56 | 2577751 | 45.59030918 | DR |
| 12 | -28.23 | -35.4826546003 | 79.56 | 83.48 | 39.56 | 1959938 | 60.1145031 | DR |
| 26 | 8.18 | 18.9571263036 | 43.15 | 94.33 | 37.5 | 1990937 | 61.76145238 | DR |
| 52 | 24.9 | 94.211123723 | 26.43 | 94.33 | 22.63 | 1581150 | 50.99834562 | DR |
| 156 | 0.49367483 | 0.97110644475 | 50.83632517 | 94.33 | 16.78 | 1235270 | 40.41723928 | DR |
| 260 | -158.58600484 | -75.5473623657 | 209.91600484 | 1071.15139268 | 0.33320001 | 879056 | 41.26779055 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742938200 | 51.33 | 0.91 | 1.80 | 50.5 | 51.83 | 48.41 | 2588039 |
| 1742851740 | 50.42 | 6.17 | 13.94 | 46.5 | 50.51 | 45.92 | 3391725 |
| 1742592600 | 44.25 | 2.38 | 5.68 | 41.93 | 44.3 | 41.75 | 2306365 |
| 1742506200 | 41.87 | 0.03 | 0.07 | 41.15 | 42.17 | 40.79 | 1884626 |
| 1742419800 | 41.84 | 1.75 | 4.37 | 41.14 | 42.56 | 40.72 | 3003603 |
| 1742333400 | 40.09 | -1.95 | -4.64 | 40.66 | 40.9 | 39.56 | 3072271 |
| 1742247000 | 42.04 | -2.36 | -5.32 | 44 | 44.12 | 41.41 | 2508654 |
| 1741987800 | 44.4 | 0.98 | 2.26 | 44.31 | 45.08 | 43.18 | 2175414 |
| 1741901400 | 43.42 | -1.63 | -3.62 | 45 | 45.41 | 42.43 | 2803173 |
| 1741814940 | 45.05 | 3.05 | 7.26 | 44.62 | 45.78 | 43.92 | 2527498 |
| 1741728600 | 42 | 1.35 | 3.32 | 40.7 | 43.07 | 39.79 | 4494922 |
| 1741642140 | 40.65 | -6.49 | -13.77 | 45.78 | 45.88 | 40.33 | 3951960 |
| 1741382940 | 47.14 | 0.14 | 0.30 | 46.86 | 48.09 | 45.4 | 2324192 |
| 1741296540 | 47 | -3.33 | -6.62 | 49.11 | 49.11 | 46.82 | 2241615 |
| 1741210140 | 50.33 | -3.67 | -6.80 | 49.38 | 50.33 | 48.68 | 1349544 |
| 1740778200 | 54 | 2.65 | 5.16 | 51.18 | 54.07 | 49.8 | 1751058 |
| 1740691740 | 51.35 | -1.02 | -1.95 | 53.5 | 54.07 | 51.22 | 1736300 |
| 1740605400 | 52.37 | -2.18 | -4.00 | 55.1 | 55.96 | 52.31 | 2332771 |
| 1740519000 | 54.55 | -5.34 | -8.92 | 60.28 | 60.28 | 53.5 | 2543819 |
| 1740432540 | 59.89 | -0.64 | -1.06 | 59.51 | 62.03 | 58.25 | 1726218 |
| 1740173400 | 60.53 | -2.54 | -4.03 | 63.31 | 63.65 | 59.9 | 1115272 |
| 1740087000 | 63.07 | -1.6 | -2.47 | 64.39 | 64.86 | 62.05 | 1290042 |
| 1740000540 | 64.67 | 1.87 | 2.98 | 63.31 | 65.379999 | 62.87 | 1508625 |
| 1739914140 | 62.8 | 0.47 | 0.75 | 63.67 | 64.29 | 62.35 | 1277486 |
| 1739827800 | 62.33 | -0.73 | -1.16 | 63.2 | 63.22 | 62.33 | 327769 |
| 1739568600 | 63.06 | -0.93 | -1.45 | 64.75 | 65.04 | 62.12 | 2071444 |
| 1739482140 | 63.99 | 3.49 | 5.77 | 62 | 64.569999 | 61.78 | 1803556 |
| 1739395740 | 60.5 | 1.5 | 2.54 | 60.36 | 62.28 | 58.74 | 2050260 |
| 1739309400 | 59 | -4.15 | -6.57 | 63.02 | 63.03 | 58.57 | 2726860 |
| 1739222940 | 63.15 | -2.45 | -3.73 | 64.599999 | 65.54 | 63.15 | 1695854 |
| 1738963800 | 65.599999 | -1.54 | -2.29 | 67 | 68.39 | 65.4 | 1294333 |
| 1738877340 | 67.14 | -1.03 | -1.51 | 67.57 | 68.15 | 65.64 | 1415046 |
| 1738790940 | 68.17 | -1.91 | -2.73 | 70.08 | 70.39 | 68.11 | 1224993 |
| 1738704600 | 70.08 | 0.68 | 0.98 | 69.86 | 70.78 | 68.75 | 1343987 |
| 1738618200 | 69.4 | -4.37 | -5.92 | 71.6 | 71.82 | 68.85 | 2080954 |
| 1738358940 | 73.77 | -0.02 | -0.03 | 73.34 | 76.47 | 72.29 | 1898406 |
| 1738272540 | 73.79 | 4.04 | 5.79 | 74.67 | 76.05 | 70.87 | 2913128 |
| 1738186200 | 69.75 | -3 | -4.12 | 72.5 | 73 | 69.75 | 1647531 |
| 1738099740 | 72.75 | -0.25 | -0.34 | 73.23 | 73.6 | 71.05 | 1257860 |
| 1738013340 | 73 | -1.8 | -2.41 | 72.77 | 75.35 | 71.92 | 2057871 |
| 1737754200 | 74.8 | -1.25 | -1.64 | 76.7 | 76.88 | 74.8 | 1044525 |
| 1737667740 | 76.05 | -4.21 | -5.25 | 76.92 | 78.2 | 75.35 | 1531231 |
| 1737581400 | 80.26 | 0 | 0.00 | 80.26 | 80.26 | 80.26 | 0 |
| 1737495000 | 80.26 | -2.24 | -2.72 | 82.58 | 82.58 | 76.66 | 2831140 |
| 1737408600 | 82.5 | 0.4 | 0.49 | 82.33 | 83.48 | 81.8 | 698620 |
| 1737149400 | 82.1 | 3.9 | 4.99 | 78.82 | 83.27 | 78.78 | 2299022 |
| 1737062940 | 78.2 | -2.39 | -2.97 | 79.87 | 80.24 | 77.48 | 1618585 |
| 1736976540 | 80.59 | 5.26 | 6.98 | 75.8 | 80.59 | 75.4 | 1750244 |
| 1736890140 | 75.33 | -1.92 | -2.49 | 77.7 | 79.79 | 74.62 | 1636265 |
| 1736803740 | 77.25 | 1.96 | 2.60 | 72.92 | 77.25 | 72.41 | 1133897 |
| 1736544540 | 75.29 | 1.49 | 2.02 | 75 | 75.9 | 73.3 | 1348189 |
| 1736458140 | 73.8 | -1.67 | -2.21 | 75.76 | 76.02 | 73.8 | 440449 |
| 1736371740 | 75.47 | 0.77 | 1.03 | 74.55 | 76.93 | 74.22 | 1185330 |
| 1736285400 | 74.7 | -3.39 | -4.34 | 77.2 | 78.63 | 74.06 | 2073693 |
| 1736198940 | 78.09 | -1.02 | -1.29 | 80.02 | 81.48 | 76.69 | 1944940 |
| 1735939740 | 79.11 | 6.7 | 9.25 | 73.92 | 79.11 | 72.52 | 2078306 |
| 1735853400 | 72.41 | -7.86 | -9.79 | 79.56 | 79.71 | 71.66 | 3055166 |
| 1735594200 | 80.27 | -3.33 | -3.98 | 81.9 | 82.66 | 80.27 | 1673301 |
| 1735334940 | 83.6 | -3.4 | -3.91 | 87 | 87.43 | 82.78 | 2435883 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
