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 alerts Register for real-time alerts, custom portfolio, and market movers

TSLA Tesla Inc

148.01
-7.44 (-4.79%)
19 Apr 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Tesla Inc TSLA NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
-7.44 -4.79% 148.01 09:59:58
Open Price Low Price High Price Close Price Previous Close
151.25 148.70 152.20 149.93 155.45
more quote information »

TSLA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week172.55175.87148.70163.6287,611,488-24.54-14.22%
1 Month176.39184.25148.70170.1593,139,094-28.38-16.09%
3 Months189.70205.60148.70181.30100,522,341-41.69-21.98%
6 Months252.71265.0951148.70209.84109,871,136-104.70-41.43%
1 Year187.15299.29148.70223.05117,798,826-39.14-20.91%
3 Years239.904414.2789101.8246217.9878,014,963-91.89-38.30%
5 Years18.0639414.278911.7877204.2055,875,152129.95719.37%

TSLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
19 Apr 2024 149.93 -5.52 -3.55% 151.25 152.20 148.70 95,589,923
18 Apr 2024 155.45 -1.66 -1.06% 157.66 158.33 153.78 82,285,270
17 Apr 2024 157.11 -4.37 -2.71% 156.84 158.19 153.76 96,876,286
16 Apr 2024 161.48 -9.57 -5.59% 170.20 170.69 161.38 99,917,889
13 Apr 2024 171.05 -3.55 -2.03% 172.34 173.8099 170.3644 64,573,653
12 Apr 2024 174.60 2.84 1.65% 172.55 175.87 168.52 94,404,340
11 Apr 2024 171.76 -5.12 -2.89% 173.04 174.93 170.01 84,353,108
10 Apr 2024 176.88 3.90 2.25% 172.91 179.2059 171.92 103,007,937
09 Apr 2024 172.98 8.08 4.90% 169.34 174.50 167.8055 104,290,139
06 Apr 2024 164.90 -6.21 -3.63% 169.07 170.86 160.52 141,818,906
05 Apr 2024 171.11 2.73 1.62% 170.07 177.19 168.02 122,942,021
04 Apr 2024 168.38 1.75 1.05% 164.02 168.82 163.28 82,634,730
03 Apr 2024 166.63 -8.59 -4.90% 164.77 167.69 163.43 116,543,099
02 Apr 2024 175.22 -0.57 -0.32% 176.17 176.75 170.21 81,395,472
29 Mar 2024 175.79 -4.04 -2.25% 177.45 179.57 175.30 77,485,332
28 Mar 2024 179.83 2.16 1.22% 181.40 181.91 176.01 81,497,163
27 Mar 2024 177.67 5.04 2.92% 178.58 184.25 177.38 113,029,945
26 Mar 2024 172.63 1.80 1.05% 168.79 175.24 168.73 74,043,418
23 Mar 2024 170.83 -1.99 -1.15% 166.67 171.1946 166.30 75,470,646
22 Mar 2024 172.82 -2.84 -1.62% 176.39 178.18 171.80 73,073,436
21 Mar 2024 175.66 4.34 2.53% 173.00 176.25 170.82 83,294,619
20 Mar 2024 171.32 -2.48 -1.43% 172.34 172.7824 167.42 77,425,966

Your Recent History

Delayed Upgrade Clock