We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Tesla Inc | NASDAQ:TSLA | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 1.19 | 0.66% | 181.20 | 180.50 | 181.50 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 184.78 | 178.43 | 182.10 | 75,491,227 | 05:00:04 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 181.19 | 1.18 | 0.66% | 178.43 | 184.78 | 75,386,250 |
| 02 May 2024 | 180.01 | 0.02 | 0.01% | 176.02 | 184.60 | 89,002,668 |
| 01 May 2024 | 179.99 | -3.29 | -1.80% | 179.0163 | 185.86 | 92,683,197 |
| 30 Apr 2024 | 183.28 | -10.77 | -5.55% | 182.8438 | 190.85 | 126,713,233 |
| 29 Apr 2024 | 194.05 | 25.76 | 15.31% | 184.54 | 198.87 | 243,302,351 |
| 26 Apr 2024 | 168.29 | -1.89 | -1.11% | 166.3701 | 172.12 | 109,632,625 |
| 25 Apr 2024 | 170.18 | 8.05 | 4.97% | 158.36 | 170.8617 | 125,947,167 |
| 24 Apr 2024 | 162.13 | 17.45 | 12.06% | 157.51 | 167.97 | 180,912,942 |
| 23 Apr 2024 | 144.68 | 2.63 | 1.85% | 141.11 | 147.26 | 120,748,811 |
| 22 Apr 2024 | 142.05 | -5.00 | -3.40% | 138.8025 | 144.44 | 106,936,252 |
| 19 Apr 2024 | 147.05 | -2.88 | -1.92% | 146.22 | 150.93 | 86,927,269 |
| 18 Apr 2024 | 149.93 | -5.52 | -3.55% | 148.70 | 152.20 | 95,589,923 |
| 17 Apr 2024 | 155.45 | -1.66 | -1.06% | 153.78 | 158.33 | 82,285,270 |
| 16 Apr 2024 | 157.11 | -4.37 | -2.71% | 153.76 | 158.19 | 96,876,286 |
| 15 Apr 2024 | 161.48 | -9.57 | -5.59% | 161.38 | 170.69 | 99,917,889 |
| 12 Apr 2024 | 171.05 | -3.55 | -2.03% | 170.3644 | 173.8099 | 64,573,653 |
| 11 Apr 2024 | 174.60 | 2.84 | 1.65% | 168.52 | 175.87 | 94,404,340 |
| 10 Apr 2024 | 171.76 | -5.12 | -2.89% | 170.01 | 174.93 | 84,353,108 |
| 09 Apr 2024 | 176.88 | 3.90 | 2.25% | 171.92 | 179.2059 | 103,007,937 |
| 08 Apr 2024 | 172.98 | 8.08 | 4.90% | 167.8055 | 174.50 | 104,290,139 |
| 05 Apr 2024 | 164.90 | -6.21 | -3.63% | 160.52 | 170.86 | 141,818,906 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 168.85 | 198.87 | 166.3701 | 183.86 | 132,266,724 | 12.35 | 7.31% |
| 1 Month | 169.07 | 198.87 | 138.8025 | 168.05 | 111,073,465 | 12.13 | 7.17% |
| 3 Months | 190.20 | 205.60 | 138.8025 | 177.28 | 101,053,117 | -9.00 | -4.73% |
| 6 Months | 221.15 | 265.0951 | 138.8025 | 205.46 | 109,218,167 | -39.95 | -18.06% |
| 1 Year | 160.07 | 299.29 | 138.8025 | 223.59 | 117,144,882 | 21.13 | 13.20% |
| 3 Years | 234.5965 | 414.4032 | 101.8246 | 216.79 | 78,998,856 | -53.40 | -22.76% |
| 5 Years | 16.2411 | 414.4032 | 11.7877 | 203.79 | 56,602,647 | 164.96 | 1,015.69% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
