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 pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

1TSLA Tesla Inc

164.82
1.66 (1.02%)
25 May 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Tesla Inc 1TSLA Italy Ordinary Share
  Price Change Price Change % Share Price Last Trade
1.66 1.02% 164.82 02:00:00
Open Price Low Price High Price Close Price Previous Close
161.66 160.06 165.30 164.82 163.16
more quote information »

1TSLA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week161.14170.30159.22164.0942,0513.682.28%
1 Month161.20181.38156.00167.4151,4943.622.25%
3 Months186.72187.46130.70159.8255,067-21.90-11.73%
6 Months214.00238.80130.70181.2850,144-49.18-22.98%
1 Year172.46267.20130.70208.9257,698-7.64-4.43%
3 Years479.751,080.2096.28296.6243,307-314.93-65.64%
5 Years177.401,949.4096.28339.4931,546-12.58-7.09%

1TSLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
25 May 2024 164.34 1.14 0.70% 161.66 165.30 160.06 41,037
24 May 2024 163.20 -3.30 -1.98% 166.64 168.08 161.92 36,126
23 May 2024 166.50 1.64 0.99% 169.90 170.30 166.50 54,087
22 May 2024 164.86 4.18 2.60% 160.92 165.44 159.22 56,472
21 May 2024 160.68 -2.96 -1.81% 162.88 164.58 160.02 38,480
18 May 2024 163.64 3.14 1.96% 161.14 164.00 159.34 25,091
17 May 2024 160.50 -0.46 -0.29% 160.84 161.66 158.00 32,392
16 May 2024 160.96 -4.52 -2.73% 164.58 167.46 159.60 54,493
15 May 2024 165.48 5.48 3.42% 159.04 165.80 158.76 52,556
14 May 2024 160.00 2.90 1.85% 156.70 162.42 156.00 51,138
11 May 2024 157.10 -3.32 -2.07% 160.58 161.70 156.00 26,358
10 May 2024 160.42 -2.50 -1.53% 162.04 163.40 159.92 14,975
09 May 2024 162.92 -3.92 -2.35% 165.40 165.82 158.50 37,824
08 May 2024 166.84 -3.26 -1.92% 172.12 172.12 165.40 45,505
07 May 2024 170.10 3.44 2.06% 169.46 173.80 169.00 43,290
04 May 2024 166.66 -1.28 -0.76% 168.04 171.22 165.62 26,155
03 May 2024 167.94 -4.44 -2.58% 169.52 173.24 164.84 55,232
01 May 2024 172.38 -7.42 -4.13% 180.56 181.38 171.82 74,487
30 Apr 2024 179.80 20.20 12.66% 163.88 180.10 163.40 188,870
27 Apr 2024 159.60 4.46 2.87% 161.20 161.86 156.36 64,854
26 Apr 2024 155.14 4.16 2.76% 149.90 155.70 148.00 46,280

Your Recent History

Delayed Upgrade Clock