TSLA

Tesla Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
more quote information »

TSLA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week663.64726.89627.2988676.1028,385,54443.366.53%
1 Month681.76726.89620.60662.7921,692,87525.243.7%
3 Months599.24726.89546.98629.6625,166,127107.7617.98%
6 Months876.99877.64539.49669.2829,715,590-169.99-19.38%
1 Year290.128900.3999273.00584.0337,076,104416.87143.69%
3 Years69.562900.399935.3984399.1620,106,453637.44916.36%
5 Years45.474900.399935.3984342.2814,536,537661.531,454.73%

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
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:20210804 04:14:44