Tesla Inc (TSLA)

BIVA


Symbol	Exchange	Currency
TSLA	NASDAQ	USD	Real-time
TSLA	Mexico	MXN	Delayed
TSLA	BIVA	MXN	Delayed
TTSLA	Milan	EUR	Real-time
TSLA	TradeGate	EUR	Delayed
TSLA	Xetra	EUR	Delayed
TSLA	Frankfurt	EUR	Delayed
TSLA	Vienna	EUR	Real-time
TSLA	Ukraine	UAH	Delayed
TSLA_KZ	KASE	USD	Delayed
TSLA	Lima	USD	Delayed

Currency in MXN

Disclaimer

4,364.680

+43.010(+1.00%)

Closed29/09

Day's Range

4,295.000

4,420.000

52 wk Range

1,963.000

5,150.000

TSLA 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

Daily

Download Data

09/01/2023 - 10/01/2023

Date	Price	Open	High	Low	Vol.	Change %
09/29/2023	4,364.680	4,362.380	4,420.000	4,295.000	3.30K	+1.00%
09/28/2023	4,321.670	4,250.000	4,354.000	4,233.950	1.97K	+1.72%
09/27/2023	4,248.410	4,281.810	4,310.000	4,176.900	2.23K	-0.78%
09/26/2023	4,281.630	4,291.990	4,333.210	4,239.000	5.86K	-0.11%
09/25/2023	4,286.170	4,215.440	4,299.000	4,152.230	7.57K	+1.81%
09/22/2023	4,210.110	4,415.000	4,415.000	4,200.000	4.61K	-4.67%
09/21/2023	4,416.210	4,425.000	4,478.000	4,380.010	2.42K	-1.92%
09/20/2023	4,502.730	4,576.910	4,650.000	4,487.080	4.54K	-1.18%
09/19/2023	4,556.350	4,550.000	4,575.990	4,498.950	0.85K	+0.22%
09/18/2023	4,546.250	4,600.000	4,600.000	4,530.000	2.47K	-2.70%
09/15/2023	4,672.270	4,750.000	4,750.000	4,635.640	3.50K	-1.08%
09/14/2023	4,723.160	4,660.000	4,729.990	4,650.000	1.63K	+1.62%
09/13/2023	4,647.920	4,666.000	4,690.500	4,605.000	5.27K	+0.79%
09/12/2023	4,611.470	4,712.000	4,826.900	4,600.000	8.40K	-2.61%
09/11/2023	4,734.920	4,600.000	4,752.000	4,569.590	9.87K	+8.38%
09/08/2023	4,368.790	4,464.640	4,480.000	4,350.010	5.76K	-1.24%
09/07/2023	4,423.590	4,359.160	4,440.000	4,265.000	4.50K	+0.05%
09/06/2023	4,421.160	4,470.000	4,472.310	4,323.060	4.28K	-1.05%
09/05/2023	4,468.020	4,226.000	4,492.000	4,226.000	4.83K	+4.88%
09/04/2023	4,260.000	4,240.000	4,240.000	4,240.000	0.08K	+1.75%
09/01/2023	4,186.820	4,379.060	4,379.060	4,146.000	18.73K	-4.99%

Highest

4,826.900

Change %

-0.949

Average

4,440.587

Difference

680.900

Lowest

4,146.000

Markets

US 30

33,537.50

-128.8

-0.38%

US 500

4,292.90

-6.8

-0.16%

Dow Jones

33,507.50

-158.84

-0.47%

S&P 500

4,288.05

-11.65

-0.27%

Nasdaq

13,219.32

+18.05

+0.14%

S&P 500 VIX

17.52

0.00

0.00%

Dollar Index

105.86

-0.073

-0.07%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	250.22	+1.56%	127.96M
AMZN	127.12	+0.90%	61.22M
AAPL	171.21	+0.30%	51.25M
NVDA	434.99	+0.95%	39.48M
META	300.21	-1.23%	25.11M
MSFT	315.75	+0.67%	23.66M
ANGJ	30,626.00	-1.43%	1.43M

Name	Last	Chg. %	Vol.
NKE	95.62	+6.68%	34.72M
VFC	17.67	+6.51%	9.05M
WBA	22.24	+6.41%	25.63M
MU	68.03	+4.34%	23.29M
NWL	9.03	+3.79%	5.14M
ILMN	137.28	+3.73%	2.20M
PFE	33.17	+3.37%	41.88M

Name	Last	Chg. %	Vol.
CCL	13.72	-4.99%	91.17M
SLB	58.30	-4.33%	11.22M
VLO	141.71	-3.72%	4.26M
BKR	35.32	-3.47%	7.91M
SIRI	4.52	-3.42%	21.97M
HAL	40.50	-3.09%	8.14M
NCLH	16.48	-2.72%	28.03M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	250.22	+1.56%	127.96M
AAPL	171.21	+0.30%	51.25M
NVDA	434.99	+0.95%	39.48M
NKE	95.62	+6.68%	34.72M
AMZN	127.12	+0.90%	61.22M

TSLA Comments

SHANGHAI (Reuters) - U.S. automaker Tesla on Sunday released an updated version of its Model Y in China, with minor changes to the vehicle’s exterior and interior. The changes include a new wheel design, according to a post by Tesla’s official WeChat account. The starting price in China for the Model Y, the company’s global best-seller, was unchanged at 263,900 yuan ($36,146). Tesla unveiled a restyled Model 3 with a longer driving range, manufactured at its Shanghai factory, in China and other export markets in early September. ($1 = 7.3010 Chinese yuan renminbi)
0
Tesla launches updated Model Y in China, keeps starting price unchanged https://www.reuters.com/article/tesla-china/tesla-launches-updated-model-y-in-china-keeps-starting-price-unchanged-idUSL3N3B703Y
0
Congress passed a short-term funding bill averting a government shutdown
0
US averts government shutdown https://edition.cnn.com/politics/live-news/government-shutdown-deadline-09-30-23/index.html
0
300 by end of the next week 100%
4
Show previous replies (1)
- I don't listen shorters, I bought at 177 when you were saying it was going to 80 and I am still in for long, bye.
  0
- I am going to buy out options till January and call till December
  0
- Yes!!! esy money . You will do 20 times more!!! Wait for the new technology
  0
Good chance of climbing higher on Monday. Daily chart shows a long legged dojo. Could be a trend reversal upwards.
2
Show previous replies (2)
- That I don’t know. I start watching after hours data around 9:00 pm central time and you will see what the open markets are doing before we open. The pattern i has seen although is oversea market goes up snd we drop after opening than move back up.
  0
- The dogo candle is proof that bull ate gaining ground and bears are losing. We need to keep pushing ti be successful. Not selling yet
  0
- Reine McIntoshwait for the new technology , TSLA will leave dust to all cars factories
  0
how can it open on monday ? can it open gap up like when opened market today ) i wish it will be 258 on monday morning.
0
- 582 , we are going to open huge gap
  0
Expectations from Monday is huge so it will be a nothing burger :)
0
- is not Expectations huge from Friday morning ?and opened gap up !
  0
closed up 250 , i hope will climb to 260 on monday .
0
Show previous replies (1)
- 625
  1
- GoTslaGO Tsla when can it reach to 625
  0
- Next week!!!
  1
crayz tesla is climbing agian until market closing
0

Popular Searches

Please try another search

Tesla Inc (TSLA)

TSLA Historical Data

Trending Stocks