Buy
Sell
Share Name Share Symbol Market Type
Tesla Inc NASDAQ:TSLA NASDAQ Common Stock
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.64 -0.94% 172.40 172.20 172.40 251,564 11:08:01

Tesla (TSLA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
07 Dec 2022174.04-5.78-3.21%172.2307179.374984,083,281
06 Dec 2022179.82-2.63-1.44%175.33183.614392,087,398
05 Dec 2022182.45-12.41-6.37%180.5618191.2793,040,218
02 Dec 2022194.860.050.03%191.1101196.2573,548,377
01 Dec 2022194.810.110.06%191.80198.919179,958,816
30 Nov 2022194.7013.877.67%180.65194.76108,874,395
29 Nov 2022180.83-2.09-1.14%178.75186.379983,245,274
28 Nov 2022182.920.060.03%179.00188.5092,818,027
25 Nov 2022182.86-0.34-0.19%180.63185.2050,709,325
23 Nov 2022183.2013.297.82%172.5201183.62109,229,229
22 Nov 2022169.912.041.22%166.20170.8978,302,443
21 Nov 2022167.87-12.32-6.84%167.54176.7792,696,756
18 Nov 2022180.19-2.98-1.63%176.55185.1675,930,912
17 Nov 2022183.17-3.75-2.01%180.90186.1664,215,108
16 Nov 2022186.92-7.50-3.86%185.66192.549966,431,132
15 Nov 2022194.423.471.82%192.06200.823791,115,479
14 Nov 2022190.95-5.02-2.56%186.34195.7392,102,989
11 Nov 2022195.975.252.75%182.5901196.52114,271,771
10 Nov 2022190.7213.137.39%180.03191.00132,468,689
09 Nov 2022177.59-13.71-7.17%177.145195.88126,804,750
08 Nov 2022191.30-5.78-2.93%186.75195.20128,642,973
Download more Tesla Inc Historical Data

Tesla Inc (TSLA) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week197.06198.9191172.2307184.7084,543,618-24.66-12.51%
1 Month189.77200.8237166.20184.5487,671,603-17.37-9.15%
3 Months301.825313.80166.20217.2081,713,625-129.43-42.88%
6 Months240.0073314.5275166.20233.6756,617,285-67.61-28.17%
1 Year350.763402.5056166.20255.4341,930,032-178.36-50.85%
3 Years22.4169414.278922.3163213.5532,692,725149.98669.06%
5 Years20.9524414.278911.7877185.0323,159,907151.45722.82%
Your Recent History
NASDAQ
TSLA
Tesla
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221208 11:23:01