TSLA

Tesla Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Tesla Inc TSLA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.81 -0.09% 863.46 13:26:28
Open Price Low Price High Price Close Price Prev Close
865.30 857.38 869.49 864.27
more quote information »

TSLA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week810.15877.675805.7949846.1617,281,22253.316.58%
1 Month743.50877.675739.12796.2718,934,432119.9616.13%
3 Months646.51877.675639.405743.9818,370,465216.9533.56%
6 Months717.10877.675546.98681.0222,474,956146.3620.41%
1 Year431.74900.3999379.1452664.2230,313,699431.72100.0%
3 Years52.136900.399935.3984433.7520,610,326811.321,556.17%
5 Years40.424900.399935.3984365.6015,175,950823.042,036.01%

TSLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 864.27 -5.84 -0.67% 877.29 877.675 862.51 17,313,423
Oct 18 2021 870.11 27.08 3.21% 851.71 875.07 851.47 24,090,692
Oct 15 2021 843.03 24.71 3.02% 824.00 843.21 822.35 18,765,945
Oct 14 2021 818.32 7.24 0.89% 815.39 820.2146 813.58 12,192,247
Oct 13 2021 811.08 5.36 0.67% 810.15 815.41 805.7949 14,043,802
Oct 12 2021 805.72 13.78 1.74% 800.97 812.32 797.00 21,962,819
Oct 11 2021 791.94 6.45 0.82% 787.49 801.2399 785.50 14,165,694
Oct 08 2021 785.49 -8.12 -1.02% 796.00 795.7799 781.9369 16,714,080
Oct 07 2021 793.61 10.86 1.39% 785.69 805.00 783.38 18,989,720
Oct 06 2021 782.75 2.16 0.28% 776.20 786.66 773.22 14,570,362
Oct 05 2021 780.59 -0.94 -0.12% 784.30 797.31 774.20 18,380,448
Oct 04 2021 781.53 6.31 0.81% 796.52 806.9699 776.12 30,417,704
Oct 01 2021 775.22 -0.26 -0.03% 778.23 780.0474 763.66 17,005,234
Sep 30 2021 775.48 -5.83 -0.75% 780.50 789.1305 775.00 17,887,305
Sep 29 2021 781.31 3.75 0.48% 780.79 793.4098 770.81 20,691,366
Sep 28 2021 777.56 -13.80 -1.74% 787.26 795.6203 766.1801 25,093,261
Sep 27 2021 791.36 16.97 2.19% 773.30 799.00 769.325 27,978,021
Sep 24 2021 774.39 20.75 2.75% 745.89 774.80 744.56 21,419,153
Sep 23 2021 753.64 1.70 0.23% 755.07 758.009 747.92 11,916,566
Sep 22 2021 751.94 12.56 1.7% 743.50 753.6699 739.12 15,090,696
Sep 21 2021 739.38 9.21 1.26% 734.88 744.6335 730.50 16,297,696
Sep 20 2021 730.17 -29.32 -3.86% 734.15 741.9974 718.6249 24,802,687
See More Historical Prices ยป
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:20211020 17:41:28