TSLA

Tesla Historical Data - TSLA

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Tesla Inc TSLA NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
4.50 2.39% 192.77 12:00:00
Open Price Low Price High Price Close Price Previous Close
183.95 183.69 198.99 189.98 188.27
more quote information »

TSLA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week162.43199.00161.21177.46232,541,23830.3418.68%
1 Month103.00199.00101.8246145.69197,187,04089.7787.16%
3 Months185.99200.8237101.8246148.85147,507,1596.783.65%
6 Months304.9995314.6219101.8246183.00100,828,839-112.23-36.8%
1 Year293.9006384.2516101.8246202.1665,113,259-101.13-34.41%
3 Years44.8718414.403223.344200.9940,941,162147.90329.6%
5 Years22.5088414.403211.7877177.5028,434,007170.26756.42%

TSLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
04 Feb 2023 189.98 1.71 0.91% 183.95 198.99 183.69 231,996,227
03 Feb 2023 188.27 6.86 3.78% 187.325 196.75 182.61 217,016,228
02 Feb 2023 181.41 8.19 4.73% 173.89 183.80 169.9304 213,099,360
01 Feb 2023 173.22 6.56 3.94% 164.57 174.285 162.7801 196,495,657
31 Jan 2023 166.66 -11.24 -6.32% 178.05 179.735 166.50 230,330,248
28 Jan 2023 177.90 17.63 11.0% 162.43 180.68 161.21 305,764,697
27 Jan 2023 160.27 15.84 10.97% 159.965 161.42 154.7661 235,348,498
26 Jan 2023 144.43 0.54 0.38% 141.905 146.41 138.07 187,607,259
25 Jan 2023 143.89 0.14 0.1% 143.00 146.4099 141.10 157,517,572
24 Jan 2023 143.75 10.33 7.74% 135.87 145.3793 134.29 202,735,907
21 Jan 2023 133.42 6.25 4.91% 128.73 133.497 127.35 138,466,190
20 Jan 2023 127.17 -1.61 -1.25% 127.26 129.99 124.31 169,937,195
19 Jan 2023 128.78 -2.71 -2.06% 136.555 136.68 127.01 195,255,877
18 Jan 2023 131.49 9.09 7.43% 125.695 131.70 125.02 185,997,902
14 Jan 2023 122.40 -1.16 -0.94% 116.55 122.63 115.60 180,503,196
13 Jan 2023 123.56 0.34 0.28% 122.52 124.13 117.00 169,116,412
12 Jan 2023 123.22 4.37 3.68% 122.09 125.93 120.5101 183,497,433
11 Jan 2023 118.85 -0.92 -0.77% 121.06 122.76 114.9545 167,380,972
10 Jan 2023 119.77 6.71 5.93% 118.96 123.52 117.11 189,816,648
07 Jan 2023 113.06 2.72 2.47% 103.00 114.39 101.8246 220,666,512
06 Jan 2023 110.34 -3.30 -2.9% 110.51 111.75 107.1601 157,768,407
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.

Log in to ADVFN
Register Now

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

P: V: D:20230205 17:56:19