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 ddt Track real-time Director Deals activity on the London Stock Exchange (LSE)

TSLA Tesla Inc

326.48
4.43 (1.38%)
Pre Market
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
  4.43 1.38% 326.48 326.46 326.60
High Price Low Price Open Price Shares Traded Last Trade
798,279 11:54:57

Tesla (TSLA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
18 Jun 2025322.055.701.80%315.45329.3094,846,727
17 Jun 2025316.35-12.78-3.88%314.763327.2687,537,118
16 Jun 2025329.133.821.17%326.41332.0583,032,968
13 Jun 2025325.316.201.94%313.34332.9699128,789,486
12 Jun 2025319.11-7.32-2.24%316.86332.56104,673,112
11 Jun 2025326.430.340.10%322.77335.50121,915,239
10 Jun 2025326.0917.515.67%310.667327.83150,586,898
09 Jun 2025308.5813.444.55%281.85309.83139,545,726
06 Jun 2025295.1410.443.67%291.1416305.50164,066,397
05 Jun 2025284.70-47.35-14.26%273.30324.445289,307,159
04 Jun 2025332.05-12.22-3.55%327.36345.3898,334,107
03 Jun 2025344.271.580.46%343.0598355.299999,029,819
02 Jun 2025342.69-3.77-1.09%333.33348.0081,754,277
30 May 2025346.46-11.97-3.34%345.30363.68123,483,039
29 May 2025358.431.530.43%356.00367.7188,183,110
28 May 2025356.90-5.99-1.65%355.91365.0090,257,591
27 May 2025362.8923.556.94%347.32363.79118,709,697
23 May 2025339.34-1.70-0.50%333.21343.1884,527,415
22 May 2025341.046.421.92%331.3947347.256496,971,066
21 May 2025334.62-9.20-2.68%332.20347.35101,999,496
20 May 2025343.821.730.51%341.66354.9804131,182,447
Download more Tesla Inc Historical Data

Tesla Inc (TSLA) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week313.97332.9699313.34323.3498,551,71712.513.98%
1 Month337.59367.71273.30324.28119,366,116-11.11-3.29%
3 Months275.50367.71214.2801292.59123,222,56450.9818.50%
6 Months425.55465.3299214.2801309.18107,211,513-99.07-23.28%
1 Year184.70488.5399179.70289.3399,404,073141.7876.76%
3 Years224.5768488.5399101.8246232.35105,947,985101.9045.38%
5 Years66.5334488.539962.4149231.9475,641,030259.95390.70%

Your Recent History

Delayed Upgrade Clock