Tesla Inc (0R0X)
LSE
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 | -28.6 | -9.55882352941 | 299.2 | 313.8 | 267.8 | 498113 | 288.87137559 | DE |
| 4 | -111.7 | -29.2178917081 | 382.3 | 382.3 | 267.8 | 375433 | 326.6298981 | DE |
| 12 | -133.8 | -33.0860534125 | 404.4 | 484 | 267.8 | 381360 | 388.5962213 | DE |
| 26 | 50.6 | 23 | 220 | 484 | 211.6 | 475613 | 317.62256959 | DE |
| 52 | 86.6 | 47.0652173913 | 184 | 484 | 138.85 | 498728 | 254.87189874 | DE |
| 156 | -560 | -67.4211413436 | 830.6 | 1177.2 | 101.22 | 391298 | 240.81144511 | DE |
| 260 | -454.5 | -62.6810095159 | 725.1 | 2368.75 | 101.22 | 251687 | 276.03283305 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 271.2 | -31.4 | -10.38 | 271.2 | 271.2 | 271.2 | 625652 |
| 1741023000 | 302.6 | 12.7 | 4.38 | 295.6 | 303.2 | 292 | 463425 |
| 1740763800 | 289.89999 | 1.3 | 0.45 | 280 | 293 | 273.7 | 589326 |
| 1740677400 | 288.6 | -10.3 | -3.45 | 295 | 295 | 281.1 | 393897 |
| 1740591000 | 298.89999 | 1 | 0.34 | 299.2 | 313.8 | 294.3 | 418267 |
| 1740504600 | 297.89999 | -36 | -10.78 | 297.89999 | 297.89999 | 297.89999 | 675183 |
| 1740418200 | 333.89999 | -16.1 | -4.60 | 338.2 | 346.7 | 324.8 | 316561 |
| 1740159000 | 350 | -4.4 | -1.24 | 353.8 | 356.7 | 349.4 | 296773 |
| 1740072600 | 354.4 | -5.7 | -1.58 | 362.6 | 362.8 | 348.2 | 257452 |
| 1739986200 | 360.1 | 3.8 | 1.07 | 363 | 367.3 | 353.1 | 345132 |
| 1739899800 | 356.3 | 7.9 | 2.27 | 356.3 | 356.3 | 356.3 | 419999 |
| 1739813400 | 348.4 | -3.1 | -0.88 | 348.4 | 348.4 | 348.4 | 424 |
| 1739554200 | 351.5 | 4.7 | 1.36 | 353.4 | 365.7 | 347.7 | 325419 |
| 1739467800 | 346.8 | 6.3 | 1.85 | 342 | 358.9 | 337.9 | 420474 |
| 1739381400 | 340.5 | 3.1 | 0.92 | 328 | 342.4 | 318.5 | 360368 |
| 1739295000 | 337.4 | -23.4 | -6.49 | 353.6 | 353.6 | 335.8 | 473935 |
| 1739208600 | 360.8 | -8.4 | -2.28 | 357 | 364 | 350.8 | 357464 |
| 1738949400 | 369.2 | 3 | 0.82 | 369.2 | 369.2 | 369.2 | 225207 |
| 1738863000 | 366.2 | -16.1 | -4.21 | 378.2 | 378.4 | 363.4 | 355094 |
| 1738776600 | 382.3 | -4.4 | -1.14 | 382.3 | 382.3 | 382.3 | 188605 |
| 1738690200 | 386.7 | 2.3 | 0.60 | 382 | 390.7 | 379.1 | 202083 |
| 1738603800 | 384.4 | -30.8 | -7.42 | 402 | 402 | 374.5 | 484978 |
| 1738344600 | 415.2 | 18 | 4.53 | 400 | 418.4 | 397.6 | 266674 |
| 1738258200 | 397.2 | 3.3 | 0.84 | 395.4 | 408.4 | 384.7 | 474338 |
| 1738171800 | 393.9 | 5.8 | 1.49 | 393.9 | 393.9 | 393.9 | 227565 |
| 1738085400 | 388.1 | -14.7 | -3.65 | 389.8 | 400.3 | 381.5 | 236859 |
| 1737999000 | 402.8 | -10.8 | -2.61 | 393 | 406.6 | 379 | 342937 |
| 1737739800 | 413.6 | 0.2 | 0.05 | 414 | 417.8 | 413.6 | 203059 |
| 1737653400 | 413.4 | -9.2 | -2.18 | 415.8 | 420.9 | 408.2 | 241544 |
| 1737567000 | 422.6 | 5.8 | 1.39 | 418.8 | 427.9 | 415.6 | 490265 |
| 1737480600 | 416.8 | -20 | -4.58 | 435.8 | 440.1 | 402 | 772543 |
| 1737394200 | 436.8 | 4.9 | 1.13 | 427.2 | 439.4 | 427.2 | 4 |
| 1737135000 | 431.9 | 16.1 | 3.87 | 406.4 | 433.8 | 406.4 | 361134 |
| 1737048600 | 415.8 | 9.5 | 2.34 | 416.2 | 425.7 | 412.9 | 258919 |
| 1736962200 | 406.3 | -1.3 | -0.32 | 409.4 | 417.8 | 403.1 | 318514 |
| 1736875800 | 407.6 | 19.5 | 5.02 | 407.6 | 407.6 | 407.6 | 440868 |
| 1736789400 | 388.1 | -0.1 | -0.03 | 388.1 | 388.1 | 388.1 | 276824 |
| 1736530200 | 388.2 | -3.9 | -0.99 | 388.4 | 396.2 | 384.5 | 297736 |
| 1736443800 | 392.1 | -1.8 | -0.46 | 394 | 394.1 | 391.9 | 2 |
| 1736357400 | 393.9 | -5 | -1.25 | 392.8 | 402.4 | 386.6 | 272675 |
| 1736271000 | 398.9 | -12.2 | -2.97 | 399.6 | 410.2 | 391.3 | 451743 |
| 1736184600 | 411.1 | 15.1 | 3.81 | 413.6 | 424.5 | 408.1 | 341961 |
| 1735925400 | 396 | 15.2 | 3.99 | 383 | 396 | 369.5 | 350423 |
| 1735839000 | 380.8 | -41.7 | -9.87 | 398.6 | 411.5 | 373.8 | 582816 |
| 1735666200 | 422.5 | 0.9 | 0.21 | 413.6 | 426.4 | 413.4 | 220515 |
| 1735579800 | 421.6 | -17.6 | -4.01 | 417.4 | 423.2 | 417.4 | 288208 |
| 1735320600 | 439.2 | 7.1 | 1.64 | 437.2 | 452.7 | 426.6 | 409188 |
| 1735061400 | 432.1 | 0 | 0.00 | 432.1 | 432.1 | 432.1 | 263181 |
| 1734975000 | 432.1 | -9.1 | -2.06 | 433.6 | 434.4 | 415.7 | 471642 |
| 1734715800 | 441.2 | 3.8 | 0.87 | 426.4 | 444.3 | 413.5 | 470129 |
| 1734629400 | 437.4 | -43.1 | -8.97 | 446.4 | 459.3 | 434.8 | 502873 |
| 1734543000 | 480.5 | 8.8 | 1.87 | 479 | 480.8 | 465.2 | 695928 |
| 1734456600 | 471.7 | 13.1 | 2.86 | 464.6 | 484 | 463.8 | 948075 |
| 1734370200 | 458.6 | 33.8 | 7.96 | 440.2 | 459 | 436.3 | 632525 |
| 1734111000 | 424.8 | 0.6 | 0.14 | 422 | 431.6 | 416.9 | 455385 |
| 1734024600 | 424.2 | 9.2 | 2.22 | 428 | 429.6 | 416.9 | 495884 |
| 1733938200 | 415 | 10 | 2.47 | 404.4 | 415.7 | 403 | 478874 |
| 1733851800 | 405 | 21.9 | 5.72 | 401.6 | 407.8 | 392 | 515540 |
| 1733765400 | 383.1 | 4.6 | 1.22 | 395.4 | 404.7 | 379.4 | 597053 |
| 1733506200 | 378.5 | 7.2 | 1.94 | 378.5 | 378.5 | 378.5 | 496749 |
| 1733419800 | 371.3 | 22.2 | 6.36 | 371.3 | 371.3 | 371.3 | 446055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
