FinData: Historical Data for NASDAQ, TSLA

Saturday, 27 April 2024

Tesla Motors Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	224.01	226.26	204.16	204.99	94,014,400
13/10/22	208.30	222.99	206.22	221.72	91,483,000
12/10/22	215.33	219.30	211.51	217.24	66,860,700
11/10/22	220.95	225.75	215.00	216.50	77,013,200
10/10/22	223.93	226.99	218.36	222.96	67,925,000
07/10/22	233.93	234.57	222.02	223.07	83,916,800
06/10/22	239.44	244.58	235.35	238.13	69,298,400
05/10/22	245.01	246.67	233.27	240.81	86,982,600
04/10/22	250.52	257.50	242.01	249.44	109,470,100
03/10/22	254.50	255.16	241.01	242.40	98,265,200
30/09/22	266.14	275.57	262.47	265.25	67,726,500
29/09/22	282.76	283.65	265.78	268.21	77,620,600
28/09/22	283.08	289.00	277.57	287.81	54,664,800
26/09/22	271.83	284.09	270.31	276.01	58,076,900
23/09/22	283.09	284.50	272.82	275.33	63,748,300
22/09/22	299.86	301.29	285.82	288.59	70,545,400
21/09/22	308.29	313.80	300.63	300.80	62,555,600
20/09/22	306.91	313.33	305.58	308.73	61,642,700
19/09/22	300.09	309.84	297.80	309.07	60,231,100
16/09/22	299.61	303.71	295.60	303.35	87,087,700
15/09/22	301.83	309.12	300.72	303.75	64,795,500
14/09/22	292.24	306.00	291.64	302.61	72,628,600
13/09/22	292.90	297.40	290.40	292.13	68,229,600
12/09/22	300.72	305.49	300.40	304.42	48,674,600
09/09/22	291.67	299.85	291.25	299.68	54,470,800
08/09/22	281.30	289.50	279.76	289.26	53,713,100
07/09/22	273.10	283.84	272.27	283.70	50,028,900
06/09/22	272.67	275.99	265.74	274.42	55,811,800
02/09/22	281.07	282.35	269.08	270.21	50,890,000
01/09/22	272.58	277.58	266.15	277.16	54,287,000
31/08/22	280.62	281.25	271.81	275.61	51,985,400
30/08/22	287.86	288.48	272.65	277.70	50,541,700
29/08/22	282.83	287.74	280.70	284.82	41,864,700
26/08/22	297.43	302.00	287.47	288.09	57,068,500
25/08/22	302.36	302.96	291.60	296.07	53,230,000
24/08/22	892.69	910.94	889.50	891.29	19,086,500
23/08/22	874.36	896.48	863.77	889.36	21,328,300
22/08/22	875.74	877.20	858.89	869.74	18,614,400
19/08/22	897.00	901.08	877.50	890.00	20,465,100
18/08/22	918.00	919.50	905.56	908.61	15,833,500
17/08/22	910.19	928.97	900.10	911.99	22,921,900
16/08/22	935.00	944.00	908.65	919.69	29,347,200
15/08/22	905.36	939.40	903.69	927.96	29,786,300

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%