Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Tesla Inc | NASDAQ:TSLA | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -2.58 | -0.75% | 339.45 | 339.34 | 339.59 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 342,738 | 10:25:21 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Nov 2024 | 342.03 | -3.97 | -1.15% | 334.30 | 346.5999 | 66,101,737 |
| 19 Nov 2024 | 346.00 | 7.26 | 2.14% | 332.75 | 347.3799 | 88,588,811 |
| 18 Nov 2024 | 338.74 | 18.02 | 5.62% | 330.01 | 348.5499 | 126,477,991 |
| 15 Nov 2024 | 320.72 | 9.54 | 3.07% | 309.22 | 324.6799 | 114,185,071 |
| 14 Nov 2024 | 311.18 | -19.06 | -5.77% | 310.37 | 329.98 | 120,142,035 |
| 13 Nov 2024 | 330.24 | 1.75 | 0.53% | 322.55 | 344.58 | 125,139,253 |
| 12 Nov 2024 | 328.49 | -21.51 | -6.15% | 323.31 | 345.84 | 153,804,526 |
| 11 Nov 2024 | 350.00 | 28.78 | 8.96% | 336.00 | 358.64 | 209,466,483 |
| 08 Nov 2024 | 321.22 | 24.31 | 8.19% | 297.66 | 328.6934 | 203,964,741 |
| 07 Nov 2024 | 296.91 | 8.38 | 2.90% | 285.52 | 299.74 | 116,919,189 |
| 06 Nov 2024 | 288.53 | 37.09 | 14.75% | 275.62 | 289.59 | 153,623,307 |
| 05 Nov 2024 | 251.44 | 8.60 | 3.54% | 246.2101 | 255.2799 | 67,194,439 |
| 04 Nov 2024 | 242.84 | -6.14 | -2.47% | 238.88 | 248.90 | 68,745,460 |
| 01 Nov 2024 | 248.98 | -0.87 | -0.35% | 246.63 | 254.00 | 57,435,174 |
| 31 Oct 2024 | 249.85 | -7.70 | -2.99% | 249.25 | 259.75 | 66,243,058 |
| 30 Oct 2024 | 257.55 | -1.97 | -0.76% | 255.91 | 263.3199 | 53,820,015 |
| 29 Oct 2024 | 259.52 | -2.99 | -1.14% | 255.51 | 264.9799 | 80,370,757 |
| 28 Oct 2024 | 262.51 | -6.68 | -2.48% | 262.24 | 273.536 | 107,166,945 |
| 25 Oct 2024 | 269.19 | 8.71 | 3.34% | 255.32 | 269.49 | 161,121,534 |
| 24 Oct 2024 | 260.48 | 46.83 | 21.92% | 242.6501 | 262.1199 | 203,663,615 |
| 23 Oct 2024 | 213.65 | -4.32 | -1.98% | 212.11 | 218.72 | 78,861,260 |
| 22 Oct 2024 | 217.97 | -0.88 | -0.40% | 215.2601 | 218.22 | 43,208,600 |
| 21 Oct 2024 | 218.85 | -1.85 | -0.84% | 215.726 | 220.48 | 47,226,445 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 327.60 | 348.5499 | 309.22 | 329.99 | 101,892,434 | 11.85 | 3.62% |
| 1 Month | 244.68 | 358.64 | 238.88 | 300.22 | 115,649,738 | 94.77 | 38.73% |
| 3 Months | 209.87 | 358.64 | 205.97 | 262.81 | 87,861,748 | 129.58 | 61.74% |
| 6 Months | 175.51 | 358.64 | 167.41 | 236.64 | 90,315,351 | 163.94 | 93.41% |
| 1 Year | 235.04 | 358.64 | 138.8025 | 217.79 | 96,912,707 | 104.41 | 44.42% |
| 3 Years | 387.2884 | 402.5056 | 101.8246 | 217.64 | 91,232,046 | -47.84 | -12.35% |
| 5 Years | 23.6104 | 414.2789 | 21.7849 | 210.91 | 65,507,592 | 315.84 | 1,337.72% |
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
