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.

TSLA Tesla Inc

250.02
3.64 (1.48%)
Pre Market
Last Updated: 05:39:07
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Company Name Stock Ticker Symbol Market Type
Tesla Inc TSLA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
3.64 1.48% 250.02 05:39:07
Open Price Low Price High Price Close Price Prev Close
246.38
more quote information »

TSLA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week257.40257.7888234.5801244.40117,384,151-7.38-2.87%
1 Month257.26278.98234.5801257.58121,423,705-7.24-2.81%
3 Months278.43299.29212.3624255.94115,529,599-28.41-10.2%
6 Months193.13299.29152.3707228.45127,307,96156.8929.46%
1 Year282.80299.29101.8246200.81132,346,826-32.78-11.59%
3 Years138.5612414.2789101.8246218.1264,732,403111.4680.44%
5 Years20.3643414.278911.7877197.5144,749,336229.661,127.74%

TSLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2023 246.38 5.88 2.44% 240.02 247.517 238.67 116,979,759
Sep 27 2023 240.50 -3.62 -1.48% 244.38 245.33 234.5801 136,492,870
Sep 26 2023 244.12 -2.87 -1.16% 242.98 249.5499 241.68 101,776,901
Sep 25 2023 246.99 2.11 0.86% 243.32 247.10 238.31 104,519,352
Sep 22 2023 244.88 -10.82 -4.23% 257.40 257.7888 244.48 127,152,094
Sep 21 2023 255.70 -6.89 -2.62% 257.78 260.86 254.21 119,608,536
Sep 20 2023 262.59 -3.91 -1.47% 267.04 273.92 262.4606 122,289,846
Sep 19 2023 266.50 1.22 0.46% 264.35 267.85 261.20 103,576,848
Sep 18 2023 265.28 -9.11 -3.32% 271.15 271.44 263.7601 101,765,935
Sep 15 2023 274.39 -1.65 -0.6% 277.55 278.98 271.00 133,471,696
Sep 14 2023 276.04 4.74 1.75% 271.28 276.7094 270.42 107,350,215
Sep 13 2023 271.30 3.82 1.43% 270.07 274.98 268.10 111,450,284
Sep 12 2023 267.48 -6.10 -2.23% 270.76 278.39 266.60 134,510,799
Sep 11 2023 273.58 25.08 10.09% 264.06 274.85 260.61 174,221,170
Sep 08 2023 248.50 -2.99 -1.19% 251.22 256.50 246.67 118,437,334
Sep 07 2023 251.49 -0.43 -0.17% 245.07 252.81 243.265 115,135,498
Sep 06 2023 251.92 -4.57 -1.78% 255.10 255.39 245.06 116,742,927
Sep 05 2023 256.49 11.48 4.69% 245.08 258.00 244.86 129,298,459
Sep 01 2023 245.01 -13.07 -5.06% 257.26 259.0794 242.01 132,252,400
Aug 31 2023 258.08 1.18 0.46% 255.98 261.165 255.0542 108,552,978
Aug 30 2023 256.90 -0.28 -0.11% 254.20 260.51 250.59 122,061,752
Aug 29 2023 257.18 18.36 7.69% 238.58 257.3425 237.80 133,810,032
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.

Log in to ADVFN
Register Now

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

V: D: 20230929 09:54:10