ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

TSLA Tesla Inc

243.23
0.59 (0.24%)
After Hours
Last Updated: 00:00:04
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Tesla Inc TSLA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.59 0.24% 243.23 00:00:04
Open Price Low Price High Price Close Price Prev Close
240.35 239.3101 245.19 243.84 242.64
more quote information »

TSLA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week233.06246.6409231.91239.04119,248,35310.174.36%
1 Month210.03252.75205.715236.64125,944,27933.2015.81%
3 Months277.55278.98194.07237.05120,715,440-34.32-12.37%
6 Months224.11299.29194.07247.84124,310,01419.128.53%
1 Year172.02299.29101.8246205.82139,657,97771.2141.4%
3 Years208.4808414.4032101.8246222.2070,064,64034.7516.67%
5 Years23.976414.403211.7877202.2549,057,700219.25914.47%

TSLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2023 243.84 1.20 0.49% 240.35 245.19 239.3101 102,996,928
Dec 07 2023 242.64 3.27 1.37% 241.62 244.08 236.9819 106,967,475
Dec 06 2023 239.37 0.65 0.27% 242.90 246.57 239.1709 126,309,193
Dec 05 2023 238.72 3.14 1.33% 233.87 246.6409 233.81 137,744,184
Dec 04 2023 235.58 -3.25 -1.36% 235.75 239.3695 233.30 103,999,751
Dec 01 2023 238.83 -1.25 -0.52% 233.06 240.1899 231.91 121,221,160
Nov 30 2023 240.08 -4.06 -1.66% 245.09 245.22 236.91 131,956,995
Nov 29 2023 244.14 -2.58 -1.05% 249.21 252.75 242.76 135,144,180
Nov 28 2023 246.72 10.64 4.51% 236.68 247.00 234.01 147,947,768
Nov 27 2023 236.08 0.63 0.27% 236.89 238.33 232.10 111,868,586
Nov 24 2023 235.45 1.24 0.53% 233.75 238.75 232.33 65,131,944
Nov 22 2023 234.21 -6.99 -2.9% 242.04 244.00 231.4638 117,963,918
Nov 21 2023 241.20 5.60 2.38% 235.04 243.62 233.3599 122,120,160
Nov 20 2023 235.60 1.30 0.55% 234.04 237.10 231.02 116,332,478
Nov 17 2023 234.30 0.71 0.3% 232.00 237.39 226.54 142,617,588
Nov 16 2023 233.59 -9.25 -3.81% 239.54 240.865 230.96 136,336,977
Nov 15 2023 242.84 5.43 2.29% 239.29 246.70 236.45 150,078,854
Nov 14 2023 237.41 13.70 6.12% 235.03 238.135 230.7214 148,857,626
Nov 13 2023 223.71 9.06 4.22% 215.55 225.40 211.6101 139,295,158
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock

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

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