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
6.04 0.9% 679.4601 09:59:55
Open Price Low Price High Price Close Price Previous Close
681.00 666.3601 690.69 681.79 673.42
more quote information »

TSLA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week712.47756.2099656.59706.0930,145,605-33.01-4.63%
1 Month729.675766.6399626.08695.3432,269,376-50.21-6.88%
3 Months1,043.211,090.00620.57778.6229,746,980-363.75-34.87%
6 Months1,147.751,208.00620.57864.7928,223,512-468.29-40.8%
1 Year684.001,243.334620.57876.4325,379,698-4.54-0.66%
3 Years46.0421,243.33442.20592.3925,023,623633.421,375.74%
5 Years74.0481,243.33435.3984498.1918,441,525605.41817.59%

TSLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
02 Jul 2022 681.79 8.37 1.24% 681.00 690.69 666.3601 24,796,981
01 Jul 2022 673.42 -12.05 -1.76% 674.18 688.3699 656.59 31,439,519
30 Jun 2022 685.47 -12.52 -1.79% 691.50 693.52 666.82 27,590,447
29 Jun 2022 697.99 -36.77 -5.0% 733.45 749.865 697.03 30,129,477
28 Jun 2022 734.76 -2.36 -0.32% 748.25 756.2099 727.6966 29,696,678
25 Jun 2022 737.12 31.91 4.52% 712.47 738.0477 708.4939 31,871,902
24 Jun 2022 705.21 -3.05 -0.43% 713.62 717.95 685.91 34,775,323
23 Jun 2022 708.26 -2.85 -0.4% 703.51 740.50 701.48 33,719,905
22 Jun 2022 711.11 60.83 9.35% 674.00 730.7321 673.21 40,865,992
18 Jun 2022 650.28 10.98 1.72% 640.11 662.9082 639.64 30,806,529
17 Jun 2022 639.30 -59.70 -8.54% 668.21 675.227 626.08 36,309,235
16 Jun 2022 699.00 36.33 5.48% 662.52 706.9899 654.49 39,596,759
15 Jun 2022 662.67 15.46 2.39% 654.86 678.8523 635.21 32,579,304
14 Jun 2022 647.21 -49.48 -7.1% 669.67 679.7799 644.05 34,148,702
11 Jun 2022 696.69 -22.43 -3.12% 705.47 718.385 683.74 32,537,670
10 Jun 2022 719.12 -6.48 -0.89% 748.24 766.6399 717.98 32,093,308
09 Jun 2022 725.60 8.94 1.25% 720.31 749.76 717.53 25,347,847
08 Jun 2022 716.66 1.82 0.25% 701.95 719.99 690.29 24,219,919
07 Jun 2022 714.84 11.29 1.6% 733.18 734.60 703.05 28,022,572
04 Jun 2022 703.55 -71.45 -9.22% 729.675 743.3503 700.2534 37,365,491
03 Jun 2022 775.00 34.63 4.68% 732.47 792.63 726.20 31,089,496
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:20220702 20:59:54