TSLA

Tesla Historical Data

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 Last Traded
0.00 0.0% 430.83 20:00:00
Close Price Low Price High Price Open Price Previous Close
430.83
more quote information »

TSLA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week443.36465.75428.87446.5537,266,140-12.53-2.83%
1 Month429.52465.75351.30420.4651,746,7561.310.3%
3 Months300.80502.3262273.00415.7446,532,376130.0343.23%
6 Months146.59502.3262134.758361.6629,555,457284.24193.9%
1 Year51.708502.326250.036274.9722,875,218379.12733.2%
3 Years70.538502.326235.3984184.4713,340,536360.29510.78%
5 Years45.544502.326228.21158.0110,025,238385.29845.96%

TSLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2020 430.83 -8.84 -2.01% 446.34 447.00 428.87 36,057,255
Oct 16 2020 439.67 -9.21 -2.05% 454.19 455.8481 438.8801 32,561,197
Oct 15 2020 448.88 -12.42 -2.69% 450.31 456.57 442.50 35,525,131
Oct 14 2020 461.30 14.65 3.28% 449.78 465.75 447.36 47,813,295
Oct 13 2020 446.65 4.35 0.98% 443.36 448.89 436.60 34,373,824
Oct 12 2020 442.30 8.30 1.91% 442.00 448.74 438.58 38,586,472
Oct 09 2020 434.00 8.08 1.9% 430.24 434.5899 426.50 29,064,646
Oct 08 2020 425.92 0.73 0.17% 438.56 439.00 425.30 40,122,084
Oct 07 2020 425.19 11.24 2.72% 419.84 429.90 413.845 41,997,689
Oct 06 2020 413.95 -11.55 -2.71% 423.82 428.7799 406.05 47,958,158
Oct 05 2020 425.50 10.41 2.51% 423.35 433.64 419.33 43,955,621
Oct 02 2020 415.09 -33.07 -7.38% 421.21 439.13 415.00 69,708,913
Oct 01 2020 448.16 19.15 4.46% 440.76 448.88 434.42 49,328,093
Sep 30 2020 429.01 9.94 2.37% 421.02 433.92 420.50 47,442,063
Sep 29 2020 419.07 -2.13 -0.51% 415.85 428.42 411.60 49,827,306
Sep 28 2020 421.20 13.86 3.4% 424.79 428.00 415.5508 49,042,650
Sep 25 2020 407.34 19.55 5.04% 393.31 408.66 391.3701 66,023,052
Sep 24 2020 387.79 7.43 1.95% 364.00 399.50 351.30 95,230,674
Sep 23 2020 380.36 -43.87 -10.34% 405.10 412.00 375.9116 91,936,747
Sep 22 2020 424.23 -25.16 -5.6% 429.52 437.6777 417.6001 68,692,726
Sep 21 2020 449.39 6.09 1.37% 453.34 455.58 407.34 103,522,178
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:20201020 07:31:19