Breaking News
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

Tesla Inc (TTSLA)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from a Portfolio Add to Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create a new watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
485.5 +10.5    +2.21%
11:35:45 - Closed. Currency in EUR ( Disclaimer )
Type:  Equity
Market:  Italy
ISIN:  US88160R1014 
  • Volume: 17,950
  • Bid/Ask: 485.3 / 485.6
  • Day's Range: 461.5 - 488.1
Tesla 485.5 +10.5 +2.21%

TTSLA Historical Data

 
Get free historical data for TSLA. You'll find the closing price, open, high, low, change and %change of the Tesla Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
04/19/2021 - 05/19/2021
 
Download Data
Date Price Open High Low Vol. Change %
May 18, 2021 485.5 475.0 488.1 461.5 17.95K 2.21%
May 17, 2021 475.0 488.0 491.1 473.0 16.45K -1.82%
May 14, 2021 483.8 478.5 488.5 470.0 34.73K 1.38%
May 13, 2021 477.2 488.0 501.6 472.9 37.81K -4.24%
May 12, 2021 498.4 510.0 512.0 493.9 29.80K -1.24%
May 11, 2021 504.6 513.5 513.9 475.5 53.65K -4.79%
May 10, 2021 530.0 554.9 554.9 527.0 26.40K -5.02%
May 07, 2021 558.0 554.9 562.3 544.2 19.79K 1.90%
May 06, 2021 547.6 560.0 573.0 539.8 19.69K -3.32%
May 05, 2021 566.4 564.2 570.5 556.9 12.02K 2.53%
May 04, 2021 552.4 568.1 573.5 547.7 23.13K -2.83%
May 03, 2021 568.5 585.6 589.9 567.3 14.98K -2.42%
Apr 30, 2021 582.6 558.0 582.6 549.0 25.88K 4.30%
Apr 29, 2021 558.6 579.0 581.3 558.6 10.23K -3.09%
Apr 28, 2021 576.4 588.2 588.2 573.0 12.55K -2.77%
Apr 27, 2021 592.8 604.1 604.1 583.7 38.03K -3.20%
Apr 26, 2021 612.4 603.2 620.7 599.6 11.91K 0.54%
Apr 23, 2021 609.1 607.2 610.5 591.5 19.33K -0.70%
Apr 22, 2021 613.4 614.9 626.5 611.3 15.97K 2.05%
Apr 21, 2021 601.1 595.0 603.5 582.0 10.66K 1.01%
Apr 20, 2021 595.1 594.8 611.8 582.0 24.49K 0.30%
Apr 19, 2021 593.3 617.5 617.6 576.2 18.88K -3.29%
Highest: 626.5 Lowest: 461.5 Difference: 165.0 Average: 553.7 Change %: -20.9
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

TSLA Comments

Write your thoughts about Tesla Inc
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
dat phan tan
dat phan tan 33 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
🤣🤣 buy more shares
Reply
2 1
Report
stonk guy
stonk guy 1 hour ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
burry is value investor ofcourse he dont buy growth stocks... hes totally wrong on tesla
Reply
0 2
Report
Reca Non
Recanon 40 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
value where it can be found man. study first!!!
Reply
0 0
Report
Francesco Lucchesi
Francesco Lucchesi 2 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
on its way to 100. its real value
Reply
6 7
Report
bhupinder marriya
bhupinder marriya 2 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
go up
Reply
2 0
Report
The Golden Bar
The Golden Bar 2 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Short 620
Reply
1 1
Report
Stratton oakmont
Stratton oakmont 2 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
This stock needs more shorting, needs to go down to 300.
Reply
5 4
Report
Eric Chan
Eric Chan 2 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
i give my big 🍆
Reply
1 0
Report
Maryus Quaestor
Maryus Quaestor 3 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
YOU SHALL NOT RISE!
Reply
5 2
Report
schaeffer slavic
schaeffer slavic 35 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
short you fools!
Reply
0 0
Report
Bryan The Crystal Ball
Bryan The Crystal Ball 3 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
on the 22 of march 2020 Ra Su said this: Tesla Mar 22, 2020 3:09PM ETI am still thinking that this stock will head to $50 No proper fundamentals excluding hype of a cult which might keep the company from going bankrupt.
Reply
1 1
Report
Bryan The Crystal Ball
Bryan The Crystal Ball 3 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
After this day the stock skyrocketted and never came back to pick him up. This is why he's crying in the chat about Tesla. mmmm Tasty tears.
Reply
0 2
Report
Dillan Wilson
Dillan Wilson 3 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
This stock is like female emotions
Reply
4 1
Report
Martinho Vasconcelos
Martinho Vasconcelos 3 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
The next film of Burry gonna be the Big Squeeze. How to loose all you money shorting.
Reply
6 4
Report
Show previous replies (8)
Martinho Vasconcelos
Martinho Vasconcelos 3 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
What price and time they expire?
Reply
0 0
Report
Clinton Hansen
Clinton Hansen 3 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Martinho Vasconcelos  https://www.theocc.com/Market-Data/Market-Data-Reports/Series-and-Trading-Data/Series-Search   You can search. you are a grown up and have access to real data.
Reply
0 0
Report
Clinton Hansen
Clinton Hansen 3 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Martinho Vasconcelos  https://www.optionseducation.org/toolsoptionquotes/today-s-most-active-options More good data for you.
Reply
0 0
Report
Clinton Hansen
Clinton Hansen 3 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Martinho Vasconcelos  When trading options it is always good to look at the percentage of call vs puts at the end of the day. When a higher percentage of calls are in at the end off the day the proceeding day will typically be down. Its not 100 percent but a good gauge.
Reply
2 0
Report
Martinho Vasconcelos
Martinho Vasconcelos 2 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Where did say that options his from Burry?
Reply
0 0
Report
François DENART
François DENART 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
sold 50%
Reply
2 1
Report
Matthew Andrews
Matta1664 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
shorts or long?
Reply
0 0
Report
François DENART
François DENART 3 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
long
Reply
1 0
Report
Drake Rostemi
Drake Rostemi 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Here is my problem with shorting. The whole idea of shorting a stock was introduced to reveal public companies that are dishonest. But for the past 2 decades, the people who are shorting stcoks, talking abou people like Micheal Burry,Scion Asset Managemen,who have access to certain data to see how many small investors are buying Tesla traders who buy less than 100 shares. This data is used against small guys and they sort the stock at your cost - so one person becomes extremly rich and at a cost of many. In other words, shorting is no longer a strategs to reveal shady companies, the shorter are the shady ones. Food for thought.
Reply
1 3
Report
Robbie Winckelmann
Robbie Winckelmann 3 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Burry isn't shorting, he bought put options. And what you're saying doesn't make sense anyway. You can be conned on both sides of the trade.
Reply
2 1
Report
Derek Bruh
Derek Bruh 2 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
reddit PHD over here lol has the squeeze squazled?
Reply
1 0
Report
Khairi Yusoff
Khairi Yusoff 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
What is the fair price?
Reply
1 0
Report
Show previous replies (1)
Haroon Hassan
Haroon Hassan 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
7$
Reply
2 0
Report
Carlos Rodríguez
Carlos Rodríguez 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Like in May 2020
Reply
2 0
Report
Matthew Andrews
Matta1664 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
well if details on the model2 were released tomorrow you would argue this was, as the price wouldrocket, but who knows right now. I willl say this, you can't judge this like other companies, Tesla is different, they are far from normal, and the twitter bashing CEO has his good and bad moments for the stock
Reply
0 0
Report
vs ss
vs ss 3 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
lol I'm surprised no one wrote -1$ as there is alot of hate for Tesla in the comments
Reply
0 0
Report
stonk guy
stonk guy 1 hour ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
not a single stock trades with fair prices in stock market youre always paying extra and tesla is one of a kind true innovator with revolationary products and A.I
Reply
0 0
Report
Candy Man
Candy Man 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Consolidation + sell signal on 1d. I consider add to the short again. My target is when P/S is 2-4.
Reply
0 0
Report
Ra Su
Ra Su 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
for new investors in TESLA, i cannot comprehend your insanity in investing in TSLA in short-medium term.
Reply
1 2
Report
Ra Su
Ra Su 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
This is going down to $60/share...
Reply
3 1
Report
Clinton Hansen
Clinton Hansen 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Ra Su  Black Rock and VanGaurd will need to unload most of their shares for it to drop that low. Look up the institutional investors. It will take a little time for them to rotate out of this stock.
Reply
2 0
Report
Bryan The Crystal Ball
Bryan The Crystal Ball 3 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Maybe you're the insane one for not understanding this company. You have done the projections to 2025 and 2030 right? Have you done your math?
Reply
0 2
Report
Christian Speight
Christian Speight 3 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Nahhhh
Reply
0 0
Report
Bryan The Crystal Ball
Bryan The Crystal Ball 3 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
i would like to remind people that Ra Su said this on Silver Feb 28, 2020 1:19AM ETbuy if you can keep for long time, downside is up to $16/ounce, can't go below because miners will stop producing below the price at a loss, and it might trigger shortage of physical delivery which would cause JPM Chase to lose money. ----> it went to 12 dollar HAHA
Reply
0 0
Report
Drake Rostemi
Drake Rostemi 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Those who talk trash and do not have the ability to be a professional - there are other venues you can express yourself and investing. com is not one of those platforms.
Reply
2 3
Report
schaeffer slavic
schaeffer slavic 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
lol gay
Reply
0 1
Report
Paco Bv
Pacob 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
You are absolutely right, I agree. I apologize for the part that may touch me and on behalf of this humble community of merchants, which I love and admire so much.
Reply
0 0
Report
Drake Rostemi
Drake Rostemi 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
How old are you Slavic? 8 or 9? I guess parents must be working and you figure out how to use the computer.
Reply
0 0
Report
schaeffer slavic
schaeffer slavic 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
7 and a half
Reply
0 0
Report
Paco Bv
Pacob 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
🦍 Shot 🦍 shot 🦍 Shot 🦍 Banana-shot!! 💎
Reply
2 0
Report
Clinton Hansen
Clinton Hansen 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Joe and Nancy will send the fan boys another stimulus so they can more TSLA stock.
Reply
2 3
Report
Haroon Hassan
Haroon Hassan 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
We will short and get thier money:)
Reply
3 1
Report
Atlantic Coast Money
Atlantic Coast Money 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Nah bro. Federal government already in process of cutting off extra federal unemployment. The end of the bull party is very near.
Reply
1 0
Report
Atlantic Coast Money
Atlantic Coast Money 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Nah bro. Federal government already in process of cutting off extra federal unemployment. The end of the bull party is very near.
Reply
1 0
Report
MSB DXB
MSB DXB 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
576-580 should hold for today.. tomorrow either rally up or sink down
Reply
1 5
Report
Tero Salonen
Tero Salonen 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
So, tomorrow up or down?
Reply
0 1
Report
Bobo Müller
Bobo Müller 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
120$ end of this or next year if inflation won't mess up the economy
Reply
1 4
Report
Bobo Müller
Bobo Müller 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
120$ end of this or next year if inflation won't mess up the economy
Reply
2 4
Report
Clinton Hansen
Clinton Hansen 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Telsa has more market cap than the whole US car market and can only turn a profit with government subsidies.
Reply
5 2
Report
youtube youtube
youtube youtube 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
and selling BTC
Reply
4 1
Report
youtube youtube
youtube youtube 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
why is the half billions of Dr blueberry not working?
Reply
0 0
Report
Haroon Hassan
Haroon Hassan 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Short now, close 2moro at open @556
Reply
3 1
Report
Haroon Hassan
Haroon Hassan 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Easy money from stub....s ppl
Reply
0 0
Report
Paco Bv
Pacob 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
🦍 Shot 🦍 shot 🦍 Shot 🦍 Banana-shot!! 💎
Reply
1 0
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All derived (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email