TSLA

Tesla Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Tesla TSLA Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
1.55 0.43% 365.80 04:31:05
Close Price Low Price High Price Open Price Previous Close
360.00 366.40 363.70 364.25
more quote information »

TSLA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week320.35388.95305.55358.8443,28945.4514.19%
1 Month1,708.601,949.40275.00443.4640,227-1,342.80-78.59%
3 Months876.701,949.40275.00604.0216,103-510.90-58.28%
6 Months360.001,949.40275.00612.209,8735.801.61%
1 Year222.001,949.40199.00600.416,975143.8064.77%
3 Years287.701,949.40159.00553.562,81078.1027.15%
5 Years287.701,949.40159.00553.562,81078.1027.15%

TSLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2020 362.45 -15.55 -4.11% 362.45 370.25 346.70 42,491
Sep 16 2020 378.00 1.35 0.36% 383.40 388.95 365.35 58,255
Sep 15 2020 376.65 38.10 11.25% 361.60 378.65 358.00 48,930
Sep 14 2020 338.55 25.55 8.16% 320.00 338.55 314.85 32,969
Sep 11 2020 313.00 -13.25 -4.06% 320.35 327.55 305.55 33,801
Sep 10 2020 326.25 31.55 10.71% 323.00 335.00 305.45 66,064
Sep 09 2020 294.70 -40.30 -12.03% 281.00 308.60 275.00 80,912
Sep 08 2020 335.00 3.00 0.9% 335.00 336.10 287.30 61,172
Sep 07 2020 332.00 4.90 1.5% 332.00 340.00 320.45 20,184
Sep 04 2020 327.10 -22.90 -6.54% 320.20 359.95 315.00 55,242
Sep 03 2020 350.00 -10.00 -2.78% 368.10 379.85 341.50 53,548
Sep 02 2020 360.00 -47.35 -11.62% 410.10 434.20 360.00 51,137
Sep 01 2020 407.35 -3.65 -0.89% 439.80 454.30 394.70 90,945
Aug 31 2020 411.00 -1,503.80 -78.54% 382.00 415.85 364.00 59,303
Aug 28 2020 1,914.80 11.00 0.58% 1,918.00 1,949.40 1,890.00 9,893
Aug 27 2020 1,903.80 116.20 6.5% 1,806.00 1,904.80 1,800.00 9,918
Aug 26 2020 1,787.60 57.60 3.33% 1,724.80 1,792.00 1,721.20 6,092
Aug 25 2020 1,730.00 40.60 2.4% 1,730.00 1,732.80 1,662.20 3,589
Aug 24 2020 1,689.40 -19.20 -1.12% 1,761.00 1,808.80 1,633.00 11,063
Aug 21 2020 1,708.60 35.40 2.12% 1,708.60 1,768.80 1,708.00 9,028
Aug 20 2020 1,673.20 73.20 4.58% 1,587.80 1,673.20 1,569.40 3,850
Aug 19 2020 1,600.00 19.00 1.2% 1,600.00 1,607.80 1,542.40 5,238
Aug 18 2020 1,581.00 90.00 6.04% 1,549.00 1,630.00 1,535.00 11,579
See More Historical Prices »
Your Recent History
BIT
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:20200918 08:46:32