ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

TSLA Tesla Inc

421.07
-10.59 (-2.45%)
Last Updated: 17:27:40
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
Tesla Inc NASDAQ:TSLA NASDAQ Common Stock
  Price Change % Change Share Price Bid Price Offer Price
  -10.59 -2.45% 421.07 420.89 421.07
High Price Low Price Open Price Shares Traded Last Trade
427.00 415.75 419.40 39,568,984 17:27:40

Tesla (TSLA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
27 Dec 2024431.66-22.47-4.95%426.50449.8982,378,659
26 Dec 2024454.13-8.15-1.76%451.02465.329976,426,528
24 Dec 2024462.2831.687.36%435.14462.7859,553,265
23 Dec 2024430.609.542.27%415.4112434.5172,496,196
20 Dec 2024421.06-15.11-3.46%417.65447.08131,539,722
19 Dec 2024436.17-3.96-0.90%420.02456.36120,936,865
18 Dec 2024440.13-39.73-8.28%427.01488.5399148,213,593
17 Dec 2024479.8616.843.64%457.5101483.99130,568,657
16 Dec 2024463.0226.796.14%436.15463.19112,900,462
13 Dec 2024436.2318.134.34%415.71436.3088,570,553
12 Dec 2024418.10-6.67-1.57%415.00429.2587,348,537
11 Dec 2024424.7723.785.93%402.38424.88103,121,018
10 Dec 2024400.9911.202.87%390.85409.724997,662,236
09 Dec 2024389.790.570.15%378.0301404.8095,879,543
06 Dec 2024389.2219.735.34%370.85389.44580,374,603
05 Dec 2024369.4911.563.23%359.5102375.4181,333,046
04 Dec 2024357.936.511.85%348.60358.1050,655,307
03 Dec 2024351.42-5.67-1.59%348.21355.6858,112,740
02 Dec 2024357.0911.933.46%351.1501360.0077,632,256
Download more Tesla Inc Historical Data

Tesla Inc (TSLA) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week431.20465.3299415.4112443.5772,713,662-10.13-2.35%
1 Month352.60488.5399348.21421.7292,405,46268.4719.42%
3 Months249.00488.5399212.11330.9692,702,742172.0769.10%
6 Months201.05488.5399182.00277.2894,321,570220.02109.44%
1 Year250.08488.5399138.8025232.0094,709,552170.9968.37%
3 Years353.6152488.5399101.8246222.4593,879,87967.4519.08%
5 Years28.5587488.539923.344216.6267,346,207392.511,374.40%