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

422.98
4.88 (1.17%)
Pre Market
Last Updated: 12:59:03
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
  4.88 1.17% 422.98 422.96 422.99
High Price Low Price Open Price Shares Traded Last Trade
861,382 12:59:03

Tesla (TSLA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
12 Dec 2024418.10-6.67-1.57%415.00429.2585,326,171
11 Dec 2024424.7723.785.93%402.38424.88101,881,342
10 Dec 2024400.9911.202.87%390.85409.724996,762,532
09 Dec 2024389.790.570.15%378.0301404.8092,976,859
06 Dec 2024389.2219.735.34%370.85389.44579,078,815
05 Dec 2024369.4911.563.23%359.5102375.4179,069,577
04 Dec 2024357.936.511.85%348.60358.1049,775,953
03 Dec 2024351.42-5.67-1.59%348.21355.6857,206,934
02 Dec 2024357.0911.933.46%351.1501360.0076,467,950
29 Nov 2024345.1612.273.69%335.4776345.4536,680,540
27 Nov 2024332.89-5.34-1.58%326.59342.2657,086,308
26 Nov 2024338.23-0.36-0.11%335.66346.9661,178,682
25 Nov 2024338.59-13.97-3.96%338.20361.9291,910,198
22 Nov 2024352.5612.923.80%337.70356.639986,767,336
21 Nov 2024339.64-2.39-0.70%335.28347.989956,924,431
20 Nov 2024342.03-3.97-1.15%334.30346.599965,145,719
19 Nov 2024346.007.262.14%332.75347.379987,205,825
18 Nov 2024338.7418.025.62%330.01348.5499125,411,762
15 Nov 2024320.729.543.07%309.22324.6799112,986,616
14 Nov 2024311.18-19.06-5.77%310.37329.98118,712,247
13 Nov 2024330.241.750.53%322.55344.58122,989,227
Download more Tesla Inc Historical Data

Tesla Inc (TSLA) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week377.42429.25370.85405.1891,205,14445.5612.07%
1 Month310.58429.25309.22362.5678,939,134112.4036.19%
3 Months241.62429.25212.11294.9387,417,835181.3675.06%
6 Months188.28429.25176.92255.2691,058,528234.70124.65%
1 Year234.14429.25138.8025223.3794,470,541188.8480.65%
3 Years333.6633429.25101.8246219.4492,148,37389.3226.77%
5 Years24.012429.2523.344213.3066,293,703398.971,661.54%

Your Recent History

Delayed Upgrade Clock