Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Tesla, Inc. logo
TSLA
Tesla, Inc.
20:00:01
400.49 $
0.0000 (%0.00)
Previous Close: 396.38
Day Low₺384.7
Day High₺402.52
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

TSLA: Tesla, Inc. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 259.9463
CLOSE 259.9982

Low

LOW 179.83

High

HIGH 414.5
DATEOPENHIGHLOWCLOSE
01/04/2021239.82248.16239.06243.26
01/05/2021241.22246.95239.73245.04
01/06/2021252.83258249.7251.99
01/07/2021259.21272.33258.4272.01
01/08/2021285.33294.83279.46293.34
01/11/2021283.13284.81267.87270.4
01/12/2021277289.33275.78283.15
01/13/2021284.25286.82277.33284.8
01/14/2021281.13287.67279.58281.67
01/15/2021284286.63273.03275.39
01/19/2021279.27283.33277.67281.52
01/20/2021286.25286.5279.09283.48
01/21/2021285285.24280.47281.66
01/22/2021278.1282.67276.21282.21
01/25/2021285300.13279.61293.6
01/26/2021297.13298.63290.53294.36
01/27/2021290.12297.17286.22288.05
01/28/2021273.33282.67267278.48
01/29/2021276.67280.8260.03264.51
02/01/2021271.43280.67265.19279.94
02/02/2021281.56293.5280.73290.93
02/03/2021292.34292.69284.35284.9
02/04/2021285285.5277.81283.33
02/05/2021281.67288.26279.66284.08
02/08/2021289.89292.59284.92287.81
02/09/2021285.04286.6280.58283.15
02/10/2021281.21281.61266.67268.27
02/11/2021270.81276.63267.24270.55
02/12/2021267.09272.44261.78272.04
02/16/2021272.67273.67264.15265.41
02/17/2021259.7266.61254266.05
02/18/2021260.3264.9258.76262.46
02/19/2021265265.6259.12260.43
02/22/2021254.21256.17236.73238.17
02/23/2021220.71237.87206.33232.95
02/24/2021237.28248.33231.39247.34
02/25/2021242.05245.74223.53227.41
02/26/2021233.33235.57219.84225.17
03/01/2021230.04239.67228.35239.48
03/02/2021239.43240.37228.33228.81
03/03/2021229.33233.57217.24217.73
03/04/2021218.6222.82200207.15
03/05/2021208.69209.28179.83199.32
03/08/2021200.18206.71186.26187.67
03/09/2021202.73226.03198.4224.53
03/10/2021233.43239.28218.35222.69
03/11/2021233.13234.17225.73233.2
03/12/2021223.33231.63222.05231.24
03/15/2021231.36237.73228.01235.98
03/16/2021234.45235.97223.67225.63
03/17/2021218.96234.58217233.94
03/18/2021228.1229.74217.33217.72
03/19/2021215.53219.08208.21218.29
03/22/2021228.2233.21222.92223.33
03/23/2021225.26225.93219.17220.72
03/24/2021222.64222.67210.04210.09
03/25/2021204.33215.17203.17213.46
03/26/2021213.96214.61199.96206.24
03/29/2021205.21205.49198.67203.76
03/30/2021200.58212.55197211.87
03/31/2021215.54224213.7222.64
04/01/2021229.46230.81219.81220.58
04/05/2021235.9236.05228.23230.35
04/06/2021230.1232.18227.12230.54
04/07/2021229230.46222.61223.66
04/08/2021225.79229.85223.88227.93
04/09/2021225.92226.99223.14225.67
04/12/2021228.57234.93227.36233.99
04/13/2021237.57254.33236.89254.11
04/14/2021256.9260.26242.68244.08
04/15/2021247.7247.9240.44246.28
04/16/2021242.88249.8241.53246.59
04/19/2021239.87241.8230.6238.21
04/20/2021239.14245.75236.9239.66
04/21/2021234.92248.28232.67248.04
04/22/2021247.17251.26239.35239.9
04/23/2021239.93245.79238.49243.13
04/26/2021247249.77244.2246.07
04/27/2021239.32241.33234.45234.91
04/28/2021232.14236.17231.2231.47
04/29/2021233.17234.08222.83225.67
04/30/2021222.53238.49222.05236.48
05/03/2021234.6235.33226.83228.3
05/04/2021226.31227.82219.23224.53
05/05/2021227.02228.43222.45223.65
05/06/2021226.92227.01216.67221.18
05/07/2021221.93230220.07224.12
05/10/2021221.63221.68209.2209.68
05/11/2021199.75209.03198.53205.73
05/12/2021200.83206.8195.59196.63
05/13/2021200.51202.15186.55190.56
05/14/2021194.47197.62190.15196.58
05/17/2021191.85196.58187.07192.28
05/18/2021189.33198.75187.79192.62
05/19/2021184.18188.74182.33187.82
05/20/2021191.67196.28190.36195.59
05/21/2021198.7198.89193.33193.63
05/24/2021193.87204.83191.22202.15
05/25/2021202.44204.66198.57201.56
05/26/2021202.52208.72200.5206.38
05/27/2021206.75210.38205.4210.28
05/28/2021209.5211.86207.46208.41
06/01/2021209.27211.27206.85207.97
06/02/2021206.71207.79199.71201.71
06/03/2021200.6201.52190.41190.95
06/04/2021193.24200.2192.4199.68
06/07/2021197.28203.33194.29201.71
06/08/2021207.67207.7198.5201.2
06/09/2021200.72203.93199.21199.59
06/10/2021201.29205.53200.17203.37
06/11/2021203.41204.19200.51203.3
06/14/2021204.08208.5203.06205.9
06/15/2021205.56205.6199.41199.79
06/16/2021199.18202.83197.83201.62
06/17/2021200.63207.16200.45205.53
06/18/2021204.46209.45203.93207.77
06/21/2021208.16210.46202.96206.94
06/22/2021206.08209.52205.17207.9
06/23/2021210.67219.07210.01218.86
06/24/2021225232.54222.54226.61
06/25/2021229.86231.27222.9223.96
06/28/2021223.88231.57223.44229.57
06/29/2021228.22229.17225.3226.92
06/30/2021226.59230.94226.05226.57
07/01/2021227.97229.33224.27225.97
07/02/2021226.33233.33224.42226.3
07/06/2021227.24228217.13219.86
07/07/2021221.42221.9212.77214.88
07/08/2021209.46218.14206.82217.6
07/09/2021217.73219.64214.9218.98
07/12/2021220.73229.08220.72228.57
07/13/2021228.77231.09222.1222.85
07/14/2021223.58226.2217.61217.79
07/15/2021219.46222.05212.63216.87
07/16/2021218.23218.9214.07214.74
07/19/2021209.96215.73207.1215.41
07/20/2021217.33220.8213.5220.17
07/21/2021219.87221.62216.76218.43
07/22/2021218.81220.72214.87216.42
07/23/2021215.45216.27212.43214.46
07/26/2021216.99222.73215.7219.21
07/27/2021221.13222.17209.08214.93
07/28/2021215.67218.32213.13215.66
07/29/2021216.6227.9216.27225.78
07/30/2021223.92232.51223229.07
08/02/2021233.33242.31232.8236.56
08/03/2021239.67240.88233.67236.58
08/04/2021237241.63236.31236.97
08/05/2021238.67240.32237.14238.21
08/06/2021237.3238.78232.54233.03
08/09/2021236.72239.68235.04237.92
08/10/2021238238.86233.96236.66
08/11/2021237.57238.39234.74235.94
08/12/2021235.45240.93233.13240.75
08/13/2021241.24243.3238.11239.06
08/16/2021235.02236.5225.47228.72
08/17/2021224.22224.86216.28221.9
08/18/2021223.25231.92223.12229.66
08/19/2021226.07228.85222.53224.49
08/20/2021227.62230.71224.57226.75
08/23/2021228.48237.38226.92235.43
08/24/2021236.89238.41234.21236.16
08/25/2021235.68238.99234.67237.07
08/26/2021236.1238.47232.54233.72
08/27/2021235238.33234.03237.31
08/30/2021238.24243.67237.58243.64
08/31/2021244.33246.8242.15245.24
09/01/2021244.69247.33243.76244.7
09/02/2021244.83246.99243.51244.13
09/03/2021244.08244.67241.4244.52
09/07/2021246.67253.4246.42250.97
09/08/2021253.86254.82246.92251.29
09/09/2021251.14254.03250.54251.62
09/10/2021253.2254.2244.84245.42
09/13/2021246.74248.26236.28247.67
09/14/2021247.52251.49245.47248.16
09/15/2021248.33252.29246.12251.94
09/16/2021250.94252.97249.2252.33
09/17/2021252.38253.68250253.16
09/20/2021244.85247.33239.54243.39
09/21/2021244.93248.25243.48246.46
09/22/2021247.84251.22246.37250.65
09/23/2021251.67252.73249.31251.21
09/24/2021248.63258.27248.19258.13
09/27/2021257.71266.33256.44263.79
09/28/2021262.4265.21255.39259.19
09/29/2021259.93264.5256.89260.44
09/30/2021260.33263.04258.33258.49
10/01/2021259.47260.26254.53258.41
10/04/2021265.5268.99258.71260.51
10/05/2021261.6265.77258.07260.2
10/06/2021258.73262.22257.74260.92
10/07/2021261.82268.33261.13264.54
10/08/2021265.4265.46260.3261.83
10/11/2021262.55267.08261.83263.98
10/12/2021266.98270.77265.52268.57
10/13/2021270.16271.8268.59270.36
10/14/2021271.83273.42271.12272.77
10/15/2021274.58281.07274.12281.01
10/18/2021283.93291.75283.82290.04
10/19/2021292.51292.65287.5288.09
10/20/2021288.45289.83285.79288.6
10/21/2021285.33300285.17298
10/22/2021298.5303.33296.99303.23
10/25/2021316.84348.34314.73341.62
10/26/2021341.56364.98333.81339.48
10/27/2021346.55356.96343.59345.95
10/28/2021356.1360.33351.4359.01
10/29/2021360.62371.74357.74371.33
11/01/2021381.67403.25372.89402.86
11/02/2021386.45402.86382390.67
11/03/2021392.44405.13384.21404.62
11/04/2021411.47414.5405.67409.97
11/05/2021409.33413.29402.67407.36
11/08/2021383.26399377.67387.65
11/09/2021391.2391.5337.17341.17
11/10/2021336.8359.37329.1355.98
11/11/2021367.59368.32351.56354.5
11/12/2021349.17351.5339.73344.47
11/15/2021339.21343.99326.2337.8
11/16/2021334.44352.4334.06351.58
11/17/2021354.5373.21351.83363
11/18/2021368.85370.67358.34365.46
11/19/2021366.29379.57364.23379.02
11/22/2021387.44400.65377.48385.62
11/23/2021389.17393.5354.23369.68
11/24/2021360.13377.59354372
11/26/2021366.49369.59360.33360.64
11/29/2021367380.89366.73379
11/30/2021381.46389.33372.67381.59
12/01/2021386.9390.95363.59365
12/02/2021366.35371352.22361.53
12/03/2021361.6363.53333.4338.32
12/06/2021333.84340.55316.83336.34
12/07/2021348.07352.56342.27350.58
12/08/2021350.9357.46344.33356.32
12/09/2021353.55354.16334.12334.6
12/10/2021336.25340.33327.51339.01
12/13/2021333.7335317.14322.14
12/14/2021315322.14310319.5
12/15/2021317.74326.25309.42325.33
12/16/2021331.5331.66307.28308.97
12/17/2021304.92320.22303.01310.86
12/20/2021303.57307.23297.8299.98
12/21/2021305.62313.17295.37312.84
12/22/2021321.89338.55319.02336.29
12/23/2021335.6357.66332.52355.67
12/27/2021357.89372.33356.91364.65
12/28/2021369.83373359.47362.82
12/29/2021366.21368354.71362.06
12/30/2021353.78365.18351.05356.78
12/31/2021357.81360.67351.53352.26