PLUS1
Best deals to access real time data! |
|
USA Big Cap Pro
Monthly Subscription
for only
|
|
Trade Alert US
Monthly Subscription
for only
|
|
USA Level 1 Starter
Monthly Subscription
for only
|
|
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 |
TSLA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1,019.75 | 1,070.6599 | 940.50 | 1,017.76 | 23,757,696 | -83.75 | -8.21% |
| 1 Month | 1,073.18 | 1,208.00 | 940.50 | 1,073.65 | 25,122,714 | -137.18 | -12.78% |
| 3 Months | 1,081.07 | 1,243.334 | 886.12 | 1,073.70 | 27,101,057 | -145.07 | -13.42% |
| 6 Months | 659.76 | 1,243.334 | 627.2988 | 933.04 | 23,339,550 | 276.24 | 41.87% |
| 1 Year | 854.26 | 1,243.334 | 539.49 | 791.77 | 26,636,889 | 81.74 | 9.57% |
| 3 Years | 60.964 | 1,243.334 | 35.3984 | 511.19 | 22,239,293 | 875.04 | 1,435.33% |
| 5 Years | 49.17 | 1,243.334 | 35.3984 | 430.77 | 16,360,208 | 886.83 | 1,803.6% |
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 |
