PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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 | 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 |
TSLA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 505.00 | 542.9351 | 446.40 | 494.99 | 14,432,487 | -24.99 | -4.95% |
| 1 Month | 693.00 | 712.00 | 350.51 | 502.56 | 18,726,444 | -212.99 | -30.73% |
| 3 Months | 481.79 | 968.9899 | 350.51 | 640.98 | 20,566,011 | -1.78 | -0.37% |
| 6 Months | 231.86 | 968.9899 | 224.3619 | 537.18 | 14,997,906 | 248.15 | 107.03% |
| 1 Year | 287.32 | 968.9899 | 176.9919 | 421.27 | 12,118,205 | 192.69 | 67.06% |
| 3 Years | 286.90 | 968.9899 | 176.9919 | 364.03 | 9,221,747 | 193.11 | 67.31% |
| 5 Years | 197.91 | 968.9899 | 141.05 | 331.18 | 7,259,257 | 282.10 | 142.54% |
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 |
