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 | -19.2 | -7.1375464684 | 269 | 277.7 | 242.2 | 513203 | 261.30175537 | DE |
| 4 | 5.6 | 2.2932022932 | 244.2 | 277.7 | 211.6 | 604343 | 239.40396751 | DE |
| 12 | 53.1 | 26.9954245043 | 196.7 | 277.7 | 196.7 | 499112 | 232.58221411 | DE |
| 26 | 65 | 35.1731601732 | 184.8 | 277.7 | 168.4 | 522354 | 220.27308741 | DE |
| 52 | 29.3 | 13.2879818594 | 220.5 | 277.7 | 138.85 | 515399 | 211.83290671 | DE |
| 156 | -986.6 | -79.7961824652 | 1236.4 | 1236.4 | 101.22 | 347663 | 235.76872256 | DE |
| 260 | -68.9 | -21.6190775024 | 318.7 | 2368.75 | 101.22 | 223835 | 267.25230233 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 249 | -6 | -2.35 | 251.4 | 254.7 | 248.8 | 282440 |
| 1730395800 | 255 | -8.4 | -3.19 | 264.2 | 264.2 | 253.8 | 391530 |
| 1730309400 | 263.39999 | 6 | 2.33 | 267.2 | 267.2 | 256.3 | 423673 |
| 1730223000 | 257.39999 | -12.8 | -4.74 | 257.39999 | 257.39999 | 257.39999 | 626021 |
| 1730136600 | 270.2 | 3.4 | 1.27 | 269 | 277.7 | 266.1 | 842351 |
| 1729873800 | 266.8 | 12.6 | 4.96 | 260 | 269.39999 | 253.2 | 1042917 |
| 1729787400 | 254.2 | 39.4 | 18.34 | 240.8 | 254.4 | 230.5 | 1555861 |
| 1729701000 | 214.8 | -1.5 | -0.69 | 217.4 | 218.8 | 214.8 | 946325 |
| 1729614600 | 216.3 | -1.5 | -0.69 | 211.6 | 217.8 | 211.6 | 417449 |
| 1729528200 | 217.8 | -4.1 | -1.85 | 217.8 | 217.8 | 217.8 | 251255 |
| 1729269000 | 221.9 | 2.3 | 1.05 | 221.9 | 221.9 | 221.9 | 907127 |
| 1729182600 | 219.6 | -0.3 | -0.14 | 219.6 | 219.6 | 219.6 | 176611 |
| 1729096200 | 219.9 | -0.1 | -0.05 | 220.2 | 222.8 | 219.8 | 1156132 |
| 1729009800 | 220 | 1.5 | 0.69 | 220 | 220 | 220 | 398542 |
| 1728923400 | 218.5 | -1.8 | -0.82 | 220.6 | 223.1 | 213.8 | 393062 |
| 1728664200 | 220.3 | -18.7 | -7.82 | 220.3 | 220.3 | 220.3 | 811565 |
| 1728577800 | 239 | -5.3 | -2.17 | 239 | 239 | 239 | 579117 |
| 1728491400 | 244.3 | 0.4 | 0.16 | 244.3 | 244.3 | 244.3 | 286849 |
| 1728405000 | 243.9 | -0.3 | -0.12 | 240.6 | 246.3 | 237.4 | 286157 |
| 1728318600 | 244.2 | -3.6 | -1.45 | 244.2 | 244.2 | 244.2 | 311876 |
| 1728059400 | 247.8 | -0.9 | -0.36 | 247.8 | 247.8 | 247.8 | 460083 |
| 1727973000 | 248.7 | 0 | 0.00 | 248.7 | 248.7 | 248.7 | 343585 |
| 1727886600 | 248.7 | -10.2 | -3.94 | 259 | 259.7 | 241.3 | 406305 |
| 1727800200 | 258.89999 | 0 | 0.00 | 258.89999 | 258.89999 | 258.89999 | 400865 |
| 1727713800 | 258.89999 | 2.2 | 0.86 | 258.6 | 264.8 | 254.7 | 378288 |
| 1727454600 | 256.7 | 2.9 | 1.14 | 258 | 259.39999 | 253.3 | 301855 |
| 1727368200 | 253.8 | -0.3 | -0.12 | 260 | 263.3 | 252.1 | 522161 |
| 1727281800 | 254.1 | 2.1 | 0.83 | 254.1 | 254.1 | 254.1 | 420454 |
| 1727195400 | 252 | 3.7 | 1.49 | 252 | 252 | 252 | 545540 |
| 1727109000 | 248.3 | 10.1 | 4.24 | 241.2 | 249.4 | 241.2 | 459189 |
| 1726849800 | 238.2 | -3.7 | -1.53 | 238.2 | 238.2 | 238.2 | 1083577 |
| 1726763400 | 241.9 | 13.7 | 6.00 | 241.9 | 241.9 | 241.9 | 532368 |
| 1726677000 | 228.2 | -3.8 | -1.64 | 228.2 | 228.2 | 228.2 | 198944 |
| 1726590600 | 232 | 2.9 | 1.27 | 232 | 232 | 232 | 373837 |
| 1726504200 | 229.1 | 0.8 | 0.35 | 229.1 | 229.1 | 229.1 | 267326 |
| 1726245000 | 228.3 | 0 | 0.00 | 228.3 | 228.3 | 228.3 | 229852 |
| 1726158600 | 228.3 | 8.2 | 3.73 | 228.3 | 228.3 | 228.3 | 386304 |
| 1726072200 | 220.1 | 4.5 | 2.09 | 220 | 220.5 | 216.9 | 396921 |
| 1725985800 | 215.6 | 0 | 0.00 | 215.6 | 215.6 | 215.6 | 495176 |
| 1725899400 | 215.6 | -1.3 | -0.60 | 215.6 | 215.6 | 215.6 | 407725 |
| 1725640200 | 216.9 | -3.1 | -1.41 | 216.9 | 216.9 | 216.9 | 505438 |
| 1725553800 | 220 | 0 | 0.00 | 220 | 220 | 220 | 682034 |
| 1725467400 | 220 | 7.4 | 3.48 | 220 | 220 | 220 | 464114 |
| 1725381000 | 212.6 | 0 | 0.00 | 212.6 | 212.6 | 212.6 | 427721 |
| 1725294600 | 212.6 | 2.5 | 1.19 | 212.6 | 212.6 | 212.6 | 0 |
| 1725035400 | 210.1 | 0 | 0.00 | 210.1 | 210.1 | 210.1 | 1032987 |
| 1724949000 | 210.1 | 4.9 | 2.39 | 210.1 | 210.1 | 210.1 | 311476 |
| 1724862600 | 205.2 | -13.6 | -6.22 | 205.2 | 205.2 | 205.2 | 232723 |
| 1724776200 | 218.8 | 0 | 0.00 | 218.8 | 218.8 | 218.8 | 266555 |
| 1724430600 | 218.8 | 0.3 | 0.14 | 218.8 | 218.8 | 218.8 | 641321 |
| 1724344200 | 218.5 | -3 | -1.35 | 218.5 | 218.5 | 218.5 | 288234 |
| 1724257800 | 221.5 | 0.1 | 0.05 | 221.5 | 221.5 | 221.5 | 250664 |
| 1724171400 | 221.4 | 1.3 | 0.59 | 229.4 | 229.4 | 219.6 | 366461 |
| 1724085000 | 220.1 | 5.4 | 2.52 | 220.1 | 220.1 | 220.1 | 609028 |
| 1723825800 | 214.7 | 0.7 | 0.33 | 214.7 | 214.7 | 214.7 | 553055 |
| 1723739400 | 214 | 11.9 | 5.89 | 209 | 214.8 | 209 | 754169 |
| 1723653000 | 202.1 | -3.2 | -1.56 | 202.1 | 202.1 | 202.1 | 375099 |
| 1723566600 | 205.3 | 8.6 | 4.37 | 205.3 | 205.3 | 205.3 | 477701 |
| 1723480200 | 196.7 | -2.15 | -1.08 | 196.7 | 196.7 | 196.7 | 488582 |
| 1723221000 | 198.85 | 0 | 0.00 | 198.85 | 198.85 | 198.85 | 278818 |
| 1723134600 | 198.85 | -0.05 | -0.03 | 198.85 | 198.85 | 198.85 | 273589 |
| 1723048200 | 198.9 | 1.2 | 0.61 | 198.9 | 198.9 | 198.9 | 463133 |
| 1722961800 | 197.7 | -3.7 | -1.84 | 197.7 | 197.7 | 197.7 | 527224 |
| 1722875400 | 201.4 | -7.6 | -3.64 | 201.4 | 201.4 | 201.4 | 618620 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
