PLUS1
Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Tesla Inc | TSLA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -2.67 | -0.38% | 707.00 | 20:00:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 718.68 | 701.02 | 722.59 | 709.74 | 709.67 |
TSLA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 663.64 | 726.89 | 627.2988 | 676.10 | 28,385,544 | 43.36 | 6.53% |
| 1 Month | 681.76 | 726.89 | 620.60 | 662.79 | 21,692,875 | 25.24 | 3.7% |
| 3 Months | 599.24 | 726.89 | 546.98 | 629.66 | 25,166,127 | 107.76 | 17.98% |
| 6 Months | 876.99 | 877.64 | 539.49 | 669.28 | 29,715,590 | -169.99 | -19.38% |
| 1 Year | 290.128 | 900.3999 | 273.00 | 584.03 | 37,076,104 | 416.87 | 143.69% |
| 3 Years | 69.562 | 900.3999 | 35.3984 | 399.16 | 20,106,453 | 637.44 | 916.36% |
| 5 Years | 45.474 | 900.3999 | 35.3984 | 342.28 | 14,536,537 | 661.53 | 1,454.73% |
TSLA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 03 2021 | 709.74 | 0.07 | 0.01% | 718.68 | 722.59 | 701.02 | 21,536,040 |
| Aug 02 2021 | 709.67 | 22.47 | 3.27% | 700.00 | 726.89 | 698.47 | 33,460,440 |
| Jul 30 2021 | 687.20 | 9.85 | 1.45% | 671.75 | 697.4668 | 669.00 | 29,572,891 |
| Jul 29 2021 | 677.35 | 30.37 | 4.69% | 649.79 | 683.535 | 649.30 | 30,233,103 |
| Jul 28 2021 | 646.98 | 2.20 | 0.34% | 646.51 | 654.8143 | 639.405 | 15,957,778 |
| Jul 27 2021 | 644.78 | -12.84 | -1.95% | 663.64 | 666.255 | 627.2988 | 32,703,508 |
| Jul 26 2021 | 657.62 | 14.24 | 2.21% | 650.59 | 668.0012 | 647.11 | 24,791,732 |
| Jul 23 2021 | 643.38 | -5.88 | -0.91% | 646.06 | 648.7337 | 637.33 | 14,575,464 |
| Jul 22 2021 | 649.26 | -6.03 | -0.92% | 656.35 | 662.17 | 644.6001 | 15,068,163 |
| Jul 21 2021 | 655.29 | -5.21 | -0.79% | 659.76 | 664.8599 | 650.2901 | 13,929,615 |
| Jul 20 2021 | 660.50 | 14.28 | 2.21% | 651.99 | 662.2027 | 640.501 | 15,423,697 |
| Jul 19 2021 | 646.22 | 2.00 | 0.31% | 630.00 | 647.1999 | 621.3201 | 21,233,325 |
| Jul 16 2021 | 644.22 | -6.38 | -0.98% | 654.68 | 656.55 | 642.25 | 16,327,919 |
| Jul 15 2021 | 650.60 | -2.78 | -0.43% | 658.15 | 666.14 | 637.905 | 20,176,437 |
| Jul 14 2021 | 653.38 | -15.16 | -2.27% | 670.79 | 678.6099 | 652.84 | 21,582,958 |
| Jul 13 2021 | 668.54 | -17.16 | -2.5% | 686.32 | 693.2722 | 666.32 | 20,839,393 |
| Jul 12 2021 | 685.70 | 28.75 | 4.38% | 662.38 | 687.1388 | 662.161 | 25,849,281 |
| Jul 09 2021 | 656.95 | 4.14 | 0.63% | 653.01 | 658.89 | 647.40 | 18,111,971 |
| Jul 08 2021 | 652.81 | 8.16 | 1.27% | 629.22 | 654.43 | 620.60 | 22,701,808 |
| Jul 07 2021 | 644.65 | -14.93 | -2.26% | 664.27 | 665.70 | 638.40 | 18,729,588 |
| Jul 06 2021 | 659.58 | -19.32 | -2.85% | 681.76 | 684.00 | 651.4002 | 22,588,429 |
