Tesla Historical Data - TSLA

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 Low Price High Price Open Price Close Price Last Traded
25.54 5.62% 480.01 468.3901 515.468 509.50 454.47 00:00:03
more quote information »

TSLA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week505.00542.9351446.40494.9914,432,487-24.99-4.95%
1 Month693.00712.00350.51502.5618,726,444-212.99-30.73%
3 Months481.79968.9899350.51640.9820,566,011-1.78-0.37%
6 Months231.86968.9899224.3619537.1814,997,906248.15107.03%
1 Year287.32968.9899176.9919421.2712,118,205192.6967.06%
3 Years286.90968.9899176.9919364.039,221,747193.1167.31%
5 Years197.91968.9899141.05331.187,259,257282.10142.54%

TSLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 479.20 26.40 5.83% 509.50 515.468 468.3901 22,388,611
Apr 02 2020 452.80 -28.70 -5.96% 481.03 502.98 446.40 15,929,937
Apr 01 2020 481.50 -41.75 -7.98% 504.00 513.9548 475.10 13,030,700
Mar 31 2020 523.25 21.42 4.27% 501.25 542.9351 497.1365 17,449,640
Mar 30 2020 501.83 -12.58 -2.45% 510.26 516.478 491.23 11,568,332
Mar 27 2020 514.41 -13.75 -2.6% 505.00 525.80 494.2035 14,183,828
Mar 26 2020 528.16 -11.84 -2.19% 548.00 560.00 512.25 17,285,080
Mar 25 2020 540.00 35.72 7.08% 545.00 556.9935 511.1106 21,018,646
Mar 24 2020 504.28 71.78 16.6% 476.30 513.69 452.20 22,387,269
Mar 23 2020 432.50 5.00 1.17% 433.55 441.99 406.00 16,288,180
Mar 20 2020 427.50 2.50 0.59% 438.20 477.00 420.00 28,024,506
Mar 19 2020 425.00 63.40 17.53% 374.19 452.00 358.465 29,370,193
Mar 18 2020 361.60 -67.91 -15.81% 389.00 404.86 350.51 23,338,673
Mar 17 2020 429.51 -18.47 -4.12% 440.01 471.8199 396.00 23,853,265
Mar 16 2020 447.98 -95.47 -17.57% 468.00 494.7232 442.19 19,981,682
Mar 13 2020 543.45 -17.10 -3.05% 595.00 607.96 502.0103 22,311,584
Mar 12 2020 560.55 -73.15 -11.54% 580.00 594.2453 546.255 18,489,681
Mar 11 2020 633.70 -11.41 -1.77% 640.20 653.58 613.00 13,206,304
Mar 10 2020 645.11 38.11 6.28% 660.11 668.00 608.11 15,413,437
Mar 09 2020 607.00 -95.00 -13.53% 606.62 662.998 605.0012 16,633,387
Mar 06 2020 702.00 -22.54 -3.11% 693.00 712.00 684.45 12,472,344
Mar 05 2020 724.54 -20.46 -2.75% 723.50 745.75 718.12 10,696,110
Mar 04 2020 745.00 -1.00 -0.13% 763.9603 766.4999 724.7345 14,828,936
See More Historical Prices »
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:20200404 09:49:25