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
Tesla TSLA Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
8.70 0.99% 891.00 04:15:03
Open Price Low Price High Price Close Price Prev Close
893.00 886.60 899.60 882.30
more quote information »

TSLA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week964.80972.10871.30914.7921,685-73.80-7.65%
1 Month897.301,072.20868.00953.5827,750-6.30-0.7%
3 Months909.801,080.20786.10952.7128,650-18.80-2.07%
6 Months549.801,080.20536.80846.0921,366341.2062.06%
1 Year695.001,080.20446.10704.2222,515196.0028.2%
3 Years275.001,949.40159.00621.4213,563616.00224.0%
5 Years287.701,949.40159.00618.529,762603.30209.7%

TSLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2022 882.30 -40.40 -4.38% 900.00 929.20 877.70 21,476
Jan 18 2022 922.70 -0.10 -0.01% 911.00 942.20 892.00 22,963
Jan 17 2022 922.80 11.20 1.23% 915.10 928.90 911.80 4,909
Jan 14 2022 911.60 -30.20 -3.21% 912.30 917.10 871.30 37,055
Jan 13 2022 941.80 -14.10 -1.48% 964.80 972.10 928.90 22,024
Jan 12 2022 955.90 17.60 1.88% 947.70 965.00 930.00 19,011
Jan 11 2022 938.30 33.20 3.67% 934.40 951.20 919.50 22,914
Jan 10 2022 905.10 -12.60 -1.37% 918.20 923.90 868.00 28,774
Jan 07 2022 917.70 -14.50 -1.56% 945.10 960.60 903.00 26,838
Jan 06 2022 932.20 -81.20 -8.01% 977.00 981.10 903.00 46,197
Jan 05 2022 1,013.40 2.20 0.22% 1,007.60 1,031.00 990.30 15,564
Jan 04 2022 1,011.20 -21.40 -2.07% 1,061.00 1,072.20 995.00 41,940
Jan 03 2022 1,032.60 76.90 8.05% 960.50 1,039.80 960.50 56,883
Dec 30 2021 955.70 5.30 0.56% 953.50 966.00 932.50 15,010
Dec 29 2021 950.40 -8.20 -0.86% 964.00 988.90 937.20 25,413
Dec 28 2021 958.60 -18.70 -1.91% 975.00 988.50 956.00 27,770
Dec 27 2021 977.30 52.10 5.63% 940.20 983.00 940.00 33,819
Dec 23 2021 925.20 34.60 3.89% 897.30 926.40 883.00 30,942
Dec 22 2021 890.60 92.50 11.59% 830.70 895.00 827.30 32,266
Dec 21 2021 798.10 0.10 0.01% 806.10 818.00 786.10 10,871
Dec 20 2021 798.00 -48.20 -5.7% 813.00 815.00 791.60 16,676
See More Historical Prices ยป
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:20220120 09:30:29