Breaking News
Close
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
 Investing Pro 0
NEW! Get Actionable Insights with InvestingPro+ Try 7 Days Free

Tesla Inc (TSLA)

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 Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
640.60 -16.30    -2.48%
20:58:00 - Closed. Currency in EUR ( Disclaimer )
  • Volume: 21,505
  • Bid/Ask: 0.00 / 0.00
  • Day's Range: 630.90 - 658.50
Type:  Equity
Market:  Germany
ISIN:  US88160R1014 
S/N:  A1CX3T
Tesla 640.60 -16.30 -2.48%
  • General    
  • Chart    
  • News & Analysis    
  • Financials    
  • Technical    
  • Forum    
  • InvestingPro

TSLA Historical Data

 
Assess TSLA share price history. View the open price, closing price, historical highs, lows, changes and % change of the Tesla stock price 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:
30/05/2022 - 30/06/2022
 
Download Data
Date Price Open High Low Vol. Change %
Jun 30, 2022 640.60 642.00 656.00 630.90 21.51K -2.48%
Jun 29, 2022 656.90 664.00 669.40 637.10 26.98K -0.88%
Jun 28, 2022 662.70 696.80 711.70 662.40 29.23K -4.52%
Jun 27, 2022 694.10 696.20 714.70 687.30 38.65K -0.44%
Jun 24, 2022 697.20 676.60 698.90 671.50 37.16K 4.04%
Jun 23, 2022 670.10 666.60 689.50 652.60 41.56K -0.01%
Jun 22, 2022 670.20 658.00 699.40 646.40 49.09K -0.64%
Jun 21, 2022 674.50 627.10 693.50 626.10 59.45K 7.78%
Jun 20, 2022 625.80 620.90 630.00 616.50 18.48K 1.00%
Jun 17, 2022 619.60 610.00 632.20 603.00 43.82K 2.43%
Jun 16, 2022 604.90 666.00 669.90 592.10 40.10K -9.49%
Jun 15, 2022 668.30 640.50 676.30 626.30 41.97K 5.08%
Jun 14, 2022 636.00 634.20 649.90 608.40 31.74K 2.20%
Jun 13, 2022 622.30 662.50 662.50 617.60 45.01K -6.14%
Jun 10, 2022 663.00 679.00 689.40 650.40 37.64K -2.08%
Jun 09, 2022 677.10 685.10 718.40 676.70 76.44K 0.01%
Jun 08, 2022 677.00 667.00 697.70 666.10 34.08K 0.98%
Jun 07, 2022 670.40 659.00 672.40 647.90 30.38K -0.42%
Jun 06, 2022 673.20 670.00 684.30 657.10 37.98K 2.50%
Jun 03, 2022 656.80 728.00 728.90 653.70 64.94K -9.13%
Jun 02, 2022 722.80 693.30 737.90 679.30 50.81K 3.87%
Jun 01, 2022 695.90 705.00 719.00 687.10 37.18K -1.57%
May 31, 2022 707.00 718.90 726.50 686.50 56.89K -2.75%
May 30, 2022 727.00 720.00 735.80 715.10 52.12K 2.79%
Highest: 737.90 Lowest: 592.10 Difference: 145.80 Average: 667.22 Change %: -9.43
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 Motors 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.
John Williams
John Williams Jun 29, 2022 18:19
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Doge-dealers suffering today
Reply
0 1
Report
John Williams
John Williams Jun 28, 2022 20:08
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Quite a fall from grace for all Muskateers.
Reply
4 3
Report
mohammed ameer
mohammed ameer Jun 27, 2022 18:16
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
750+ tesla should be closing today
Reply
4 3
Report
Henry Seddon Jnr
Henry Seddon Jnr Jun 27, 2022 18:16
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
This ain't happening. I doubt it very much anyway. 2hrs and it's 730 and dropping.
Reply
2 1
Report
Amir Zakeri
Amir Zakeri Jun 27, 2022 8:53
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I repeat 🐻 market is overrrrr 🔊
Reply
4 1
Report
optimus kraken
optimus kraken Jun 27, 2022 1:54
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
buy and hold for 10 years. what price would tsla be in 2030? 10Trillion???
Reply
4 2
Report
Pedro Gonzalez
Pedro Gonzalez Jun 27, 2022 1:54
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
$200bn
Reply
1 0
Report
Janis Pavlovs
Janis Pavlovs Jun 27, 2022 1:54
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
about 25k for the share! that's with 35% reduction.
Reply
0 0
Report
Amir Zakeri
Amir Zakeri Jun 24, 2022 12:12
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
🐻 market is over
Reply
6 4
Report
Watson Mulwanda
Watson Mulwanda Jun 23, 2022 14:21
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
How is it today
Reply
1 1
Report
Watson Mulwanda
Watson Mulwanda Jun 23, 2022 14:21
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Good day family
Reply
0 0
Report
Amir Zakeri
Amir Zakeri Jun 21, 2022 16:35
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
beautiful
Reply
2 1
Report
John Williams
John Williams Jun 21, 2022 12:30
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Slashing jobs, bad sign
Reply
1 8
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
Investing.com
Our Apps
DOWNLOAD APPApp store
Investing.com
© 2007-2022 Fusion Media Limited. All Rights Reserved.
Risk Disclosure: Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all investors. Prices of cryptocurrencies are extremely volatile and may be affected by external factors such as financial, regulatory or political events. Trading on margin increases the financial risks.
Before deciding to trade in financial instrument or cryptocurrencies you should be fully informed of the risks and costs associated with trading the financial markets, carefully consider your investment objectives, level of experience, and risk appetite, and seek professional advice where needed.
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. The data and prices on the website are not necessarily provided by any market or exchange, but may be provided by market makers, and so prices may not be accurate and may differ from the actual price at any given market, meaning prices are indicative and not appropriate for trading purposes. Fusion Media and any provider of the data contained in this website will not accept liability for any loss or damage as a result of your trading, or your reliance on the information contained within this website.
It is prohibited to use, store, reproduce, display, modify, transmit or distribute the data contained in this website without the explicit prior written permission of Fusion Media and/or the data provider. All intellectual property rights are reserved by the providers and/or the exchange providing the data contained in this website.
Fusion Media may be compensated by the advertisers that appear on the website, based on your interaction with the advertisements or advertisers.
  • Sign up for FREE and get:
  • Real-Time Alerts
  • Advanced Portfolio Features
  • Personalized Charts
  • Fully-Synced App
Continue with Google
or
Sign up with Email