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 | Last Traded  |
|
|---|---|---|---|---|
| 0.00 | 0.0% | 430.83 | 20:00:00 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 430.83 |
TSLA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 443.36 | 465.75 | 428.87 | 446.55 | 37,266,140 | -12.53 | -2.83% |
| 1 Month | 429.52 | 465.75 | 351.30 | 420.46 | 51,746,756 | 1.31 | 0.3% |
| 3 Months | 300.80 | 502.3262 | 273.00 | 415.74 | 46,532,376 | 130.03 | 43.23% |
| 6 Months | 146.59 | 502.3262 | 134.758 | 361.66 | 29,555,457 | 284.24 | 193.9% |
| 1 Year | 51.708 | 502.3262 | 50.036 | 274.97 | 22,875,218 | 379.12 | 733.2% |
| 3 Years | 70.538 | 502.3262 | 35.3984 | 184.47 | 13,340,536 | 360.29 | 510.78% |
| 5 Years | 45.544 | 502.3262 | 28.21 | 158.01 | 10,025,238 | 385.29 | 845.96% |
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 |
