TSLA

Tesla Historical Data - TSLA

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
Trade Alert US
Monthly Subscription
for only
US$67.09
USA Level 1 Starter
Monthly Subscription
for only
US$15.87
VAT not included
Stock Name Stock Symbol Market Stock Type
Tesla Inc TSLA NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-60.27 -6.05% 936.00 12:00:01
Open Price Low Price High Price Close Price Previous Close
996.39 940.52 1,004.2378 943.90 996.27
more quote information »

TSLA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,019.751,070.6599940.501,017.7623,757,696-83.75-8.21%
1 Month1,073.181,208.00940.501,073.6525,122,714-137.18-12.78%
3 Months1,081.071,243.334886.121,073.7027,101,057-145.07-13.42%
6 Months659.761,243.334627.2988933.0423,339,550276.2441.87%
1 Year854.261,243.334539.49791.7726,636,88981.749.57%
3 Years60.9641,243.33435.3984511.1922,239,293875.041,435.33%
5 Years49.171,243.33435.3984430.7716,360,208886.831,803.6%

TSLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 Jan 2022 943.90 -52.37 -5.26% 996.39 1,004.2378 940.52 34,247,021
21 Jan 2022 996.27 0.62 0.06% 1,009.50 1,041.66 994.00 23,424,426
20 Jan 2022 995.65 -34.86 -3.38% 1,042.07 1,054.6699 995.00 25,055,539
19 Jan 2022 1,030.51 -19.10 -1.82% 1,025.66 1,070.6599 1,016.06 22,280,299
15 Jan 2022 1,049.6099 18.05 1.75% 1,019.75 1,052.00 1,013.5061 24,270,520
14 Jan 2022 1,031.56 -74.66 -6.75% 1,109.065 1,115.60 1,026.5391 32,575,869
13 Jan 2022 1,106.22 41.82 3.93% 1,078.44 1,114.84 1,072.59 27,859,044
12 Jan 2022 1,064.40 6.28 0.59% 1,053.59 1,075.435 1,039.00 21,964,530
11 Jan 2022 1,058.1199 31.16 3.03% 1,000.00 1,059.10 980.00 30,510,944
08 Jan 2022 1,026.96 -37.74 -3.54% 1,080.3699 1,080.9299 1,010.20 28,007,125
07 Jan 2022 1,064.70 -23.42 -2.15% 1,077.00 1,088.00 1,020.50 30,060,267
06 Jan 2022 1,088.1199 -61.47 -5.35% 1,146.50 1,170.131 1,081.0101 26,656,050
05 Jan 2022 1,149.59 -50.19 -4.18% 1,189.55 1,208.00 1,123.05 33,313,127
04 Jan 2022 1,199.78 143.00 13.53% 1,147.75 1,201.07 1,136.41 34,741,568
01 Jan 2022 1,056.78 -13.56 -1.27% 1,073.4444 1,081.9999 1,054.59 13,538,305
31 Dec 2021 1,070.34 -15.85 -1.46% 1,061.27 1,095.55 1,053.15 15,599,132
30 Dec 2021 1,086.19 -2.28 -0.21% 1,098.60 1,102.99 1,064.46 18,647,957
29 Dec 2021 1,088.47 -5.47 -0.5% 1,109.49 1,118.9999 1,078.42 20,034,145
28 Dec 2021 1,093.94 26.94 2.52% 1,073.18 1,116.99 1,071.00 23,670,001
24 Dec 2021 1,067.00 58.13 5.76% 1,006.80 1,072.9767 997.785 30,849,629
23 Dec 2021 1,008.87 70.34 7.49% 965.75 1,015.6599 957.05 31,120,187
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.

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

P: V: D:20220122 15:25:25