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 Low Price High Price Open Price Previous Close Last Traded
-38.58 -2.59% 1,451.00 1,415.01 1,500.00 1,500.00 1,489.58 00:00:03
more quote information »

TSLA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,515.001,527.99991,415.011,468.987,998,833-64.00-4.22%
1 Month1,395.001,794.901,366.731,514.0216,038,83856.004.01%
3 Months790.351,794.90782.451,226.5113,306,701660.6583.59%
6 Months731.001,794.90350.51879.3115,909,287720.0098.5%
1 Year226.511,794.90211.00691.6213,560,4861,224.49540.59%
3 Years357.351,794.90176.9919478.7310,071,7841,093.65306.04%
5 Years243.741,794.90141.05422.838,031,7101,207.26495.31%

TSLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 1,454.00 -36.50 -2.45% 1,500.00 1,502.98 1,415.01 8,804,473
Aug 06 2020 1,490.50 5.48 0.37% 1,488.15 1,517.31 1,472.5899 5,903,360
Aug 05 2020 1,485.02 2.02 0.14% 1,491.60 1,508.00 1,468.31 4,917,783
Aug 04 2020 1,483.00 -2.00 -0.13% 1,495.01 1,526.98 1,462.00 8,312,148
Aug 03 2020 1,485.00 54.24 3.79% 1,450.64 1,509.8101 1,443.00 8,757,267
Jul 31 2020 1,430.76 -56.73 -3.81% 1,515.00 1,527.9999 1,420.98 12,103,609
Jul 30 2020 1,487.49 -11.62 -0.78% 1,487.00 1,513.00 1,471.22 7,463,109
Jul 29 2020 1,499.1099 22.31 1.51% 1,500.90 1,534.81 1,476.49 9,274,331
Jul 28 2020 1,476.80 -64.20 -4.17% 1,504.00 1,564.325 1,473.31 15,627,491
Jul 27 2020 1,541.00 124.00 8.75% 1,435.00 1,547.94 1,414.4058 15,685,378
Jul 24 2020 1,417.00 -96.07 -6.35% 1,417.01 1,464.975 1,366.73 19,149,323
Jul 23 2020 1,513.07 -81.93 -5.14% 1,677.00 1,688.82 1,480.77 24,005,142
Jul 22 2020 1,595.00 22.00 1.4% 1,599.00 1,626.42 1,553.90 11,472,683
Jul 21 2020 1,573.00 -70.00 -4.26% 1,639.00 1,674.98 1,558.00 16,029,310
Jul 20 2020 1,643.00 142.35 9.49% 1,519.00 1,650.00 1,488.00 16,697,299
Jul 17 2020 1,500.65 5.64 0.38% 1,513.45 1,537.51 1,490.00 9,195,686
Jul 16 2020 1,495.01 -51.00 -3.3% 1,479.17 1,530.7917 1,444.01 14,098,581
Jul 15 2020 1,546.01 32.11 2.12% 1,543.00 1,594.98 1,457.00 15,938,995
Jul 14 2020 1,513.90 8.65 0.57% 1,556.54 1,588.7141 1,431.00 22,919,131
Jul 13 2020 1,505.25 -39.35 -2.55% 1,658.99 1,794.90 1,471.1101 38,174,837
Jul 10 2020 1,544.60 149.52 10.72% 1,395.00 1,548.915 1,376.10 22,915,302
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:20200810 06:55:58