Tesla Inc CDR Historical Data - TSLA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
Tesla Inc CDR (TSLA)
Tesla Inc CDR (TSLA) Historical

Tesla Inc CDR (TSLA)

21.67

0.04

(0.18%)

Closed April 20 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744926000	21.67	0.04	0.18	21.81	21.92	21.35	469975
1744839600	21.63	-1.14	-5.01	22.25	22.59	21.01	788877
1744753200	22.77	0.11	0.49	22.45	23.17	22.23	519552
1744666800	22.66	0.13	0.58	23.22	23.46	22.08	699064
1744407600	22.53	-0.17	-0.75	22.64	23.1	21.7	1023732
1744321200	22.7	-1.63	-6.70	23.33	23.56	21.55	1587115
1744234800	24.33	4.33	21.65	20.12	24.61	20.12	1865743
1744148400	20	-0.99	-4.72	22.1	22.49	19.6	1354472
1744062000	20.99	-0.68	-3.14	20.04	22.65	19.25	1576666
1743802800	21.67	-2.43	-10.08	23.07	23.46	21.21	1341093
1743716400	24.1	-1.39	-5.45	24.38	24.88	23.58	1012899
1743630000	25.49	1.3	5.37	23	25.64	22.68	1659707
1743543600	24.19	0.86	3.69	23.77	24.97	23.4	1038315
1743457200	23.33	-0.45	-1.89	22.51	23.48	21.94	763976
1743198000	23.78	-0.86	-3.49	24.85	24.85	23.5	665980
1743111600	24.64	0.11	0.45	24.48	26.28	24.48	1341818
1743025200	24.53	-1.42	-5.47	25.53	25.66	24.05	951282
1742938800	25.95	0.87	3.47	25.6	25.98	24.46	1121776
1742852400	25.08	2.63	11.71	23.31	25.12	23.13	1186831
1742593200	22.45	1.19	5.60	21.18	22.48	21.18	1001419
1742506800	21.26	-0.01	-0.05	21.08	21.45	20.76	714065
1742420400	21.27	0.93	4.57	20.87	21.75	20.69	883771
1742334000	20.34	-1.16	-5.40	20.62	20.75	20.08	815411
1742247600	21.5	-1.04	-4.61	22.06	22.06	21.03	741680
1741988400	22.54	0.8	3.68	22.25	22.68	21.75	642980
1741902000	21.74	-0.65	-2.90	22.43	22.43	21.08	540924
1741815600	22.39	1.57	7.54	22.38	22.7	21.77	965059
1741729200	20.82	0.81	4.05	20.3	21.37	19.7	1123728
1741642800	20.01	-3.72	-15.68	22.84	22.86	19.9	1019282
1741387200	23.73	-0.04	-0.17	23.47	24.01	22.68	453333
1741300800	23.77	-1.44	-5.71	24.6	24.61	23.51	748433
1741214400	25.21	0.59	2.40	24.69	25.23	24.23	617190
1741128000	24.62	-1.13	-4.39	24.43	25.72	23.68	789219
1741041600	25.75	-0.79	-2.98	27.21	27.48	25.11	608368
1740782400	26.54	1.05	4.12	25.2	26.57	24.78	714712
1740696000	25.49	-0.81	-3.08	26.39	26.87	25.43	553540
1740609600	26.3	-1.11	-4.05	27.51	27.95	26.08	593197
1740523200	27.41	-2.53	-8.45	29.65	29.65	26.95	1148496
1740436800	29.94	-0.66	-2.16	30.57	30.94	29.45	369603
1740177600	30.6	-1.5	-4.67	31.96	32.08	30.33	374436
1740091200	32.1	-0.59	-1.80	32.81	32.81	31.6	267636
1740004800	32.689999	0.63	1.97	32.04	33.259999	32.04	383794
1739918400	32.06	-0.22	-0.68	32.15	32.509999	31.75	238716
1739572800	32.28	0.01	0.03	32.75	32.75	31.53	296945
1739486400	32.27	1.77	5.80	31.35	32.5	31.12	590068
1739400000	30.5	0.71	2.38	29.87	31.39	29.87	575907
1739313600	29.79	-2.05	-6.44	31.02	31.66	29.5	716900
1739227200	31.84	-0.95	-2.90	32.27	32.869999	31.78	366360
1738968000	32.79	-1.14	-3.36	33.13	34.5	32.72	423414
1738881600	33.93	-0.37	-1.08	33.72	34.07	32.97	421658

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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