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
15,185.71 +722.38    +4.99%
20:59:59 - Closed. Currency in MXN ( Disclaimer )
  • Volume: 1,729
  • Bid/Ask: 15,170.00 / 15,247.00
  • Day's Range: 14,600.00 - 15,200.00
Type:  Equity
Market:  Mexico
ISIN:  US88160R1014 
S/N:  88160R101
Tesla 15,185.71 +722.38 +4.99%

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:
18/04/2022 - 17/05/2022
 
Download Data
Date Price Open High Low Vol. Change %
May 17, 2022 15,185.71 14,777.00 15,200.00 14,600.00 1.73K 4.89%
May 16, 2022 14,477.62 15,393.01 15,393.01 14,401.02 1.67K -5.95%
May 13, 2022 15,393.01 15,501.00 15,799.95 15,210.00 2.05K 4.56%
May 12, 2022 14,721.10 14,499.90 15,499.99 14,101.03 5.57K -0.65%
May 11, 2022 14,816.81 16,200.00 16,299.99 14,799.98 4.55K -8.88%
May 10, 2022 16,261.25 16,600.00 16,691.99 15,860.00 3.68K 1.73%
May 09, 2022 15,984.31 17,000.00 17,000.00 15,930.00 4.15K -8.71%
May 06, 2022 17,509.99 17,700.00 17,940.00 17,149.99 1.33K -0.49%
May 05, 2022 17,595.40 19,080.00 19,080.00 17,450.00 2.99K -7.05%
May 04, 2022 18,928.97 18,289.13 19,039.00 17,941.50 1.64K 3.57%
May 03, 2022 18,276.11 18,499.99 18,879.99 18,145.10 1.48K 0.20%
May 02, 2022 18,240.00 17,899.99 18,299.99 17,300.00 1.73K 1.84%
Apr 29, 2022 17,911.08 18,186.00 18,950.00 17,861.00 3.52K -0.55%
Apr 28, 2022 18,009.54 18,050.00 18,329.99 17,000.00 5.42K 0.35%
Apr 27, 2022 17,947.48 18,589.99 18,700.00 17,914.96 2.47K -0.45%
Apr 26, 2022 18,029.15 20,200.00 20,200.00 17,900.00 7.78K -9.97%
Apr 25, 2022 20,025.47 20,000.00 20,350.00 19,800.00 3.06K -1.66%
Apr 22, 2022 20,363.34 20,370.00 21,000.00 20,300.03 1.67K -0.03%
Apr 21, 2022 20,370.00 21,400.00 21,999.21 20,100.01 13.62K 3.38%
Apr 20, 2022 19,703.82 20,700.00 20,799.97 19,546.03 2.99K -4.23%
Apr 19, 2022 20,573.59 19,976.00 20,720.00 19,870.01 1.73K 3.52%
Apr 18, 2022 19,874.45 19,900.00 20,100.00 19,462.00 1.22K -1.73%
Highest: 21,999.21 Lowest: 14,101.03 Difference: 7,898.18 Average: 17,736.28 Change %: -24.91
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.
Pedro Gonzalez
Pedro Gonzalez 2 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
might get above 800 again gives another chance to lighten up
Reply
1 0
Report
Iosif Calotă
Iosif Calotă 5 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Due to my experience, there are no magic in trading, having a strategy that ensures profits is the best you can do and that's not for novice, lost over $12k trading on my own. Investing creates a safe heaven for the future with the right investment choices that has at least 2% minimum risks and with the advice of an expert trader Jason Connor profits and interest are 💯% guaranteed. Write him on face💬book 👉Jason Connor and via his What 👥sApp [+1 (713) 966-6339)
Reply
1 2
Report
jerry beere
jerry beere May 16, 2022 20:32
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
why stick with it if the boss is selling?
Reply
5 1
Report
optimus kraken
optimus kraken May 16, 2022 18:39
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
500 shanghai covid china demand dead slow ramp, btc crash
Reply
2 1
Report
Muhammad Shahid
Muhammad Shahid May 16, 2022 18:34
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
can anybody suggest where it is going? where is best buying level? pls suggest
Reply
0 0
Report
Michell Kristensen
Michell Kristensen May 16, 2022 18:34
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I have a buy at 450 usd when it was at 1090. We are closing in on that 450 before my buy gets activated
Reply
2 1
Report
James Cates
James Cates May 16, 2022 18:34
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
any price under 750 is a steal. just DCA each month
Reply
2 1
Report
Pedro Gonzalez
Pedro Gonzalez May 16, 2022 18:34
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
sell on any rally and stay out, buying the dips is finished
Reply
0 1
Report
Amir Zakeri
Amir Zakeri May 16, 2022 16:36
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
never sell the lows
Reply
2 2
Report
Berkozikor Berk
Berkozikor Berk May 16, 2022 16:36
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Ahahahahah ur the m f who said gOiNg To tHE mOON u sucker
Reply
1 1
Report
Pedro Gonzalez
Pedro Gonzalez May 16, 2022 16:36
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
yeah but sell the lower highs
Reply
1 0
Report
Robert Ronald
Robert Ronald May 15, 2022 17:39
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I m buying a portion of the business and Mr Market is helping with lower price
Reply
2 1
Report
Amir Zakeri
Amir Zakeri May 13, 2022 18:20
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
will go 900 easily
Reply
8 5
Report
Amir Zakeri
Amir Zakeri May 13, 2022 16:20
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
someone said 500🤣
Reply
5 2
Report
Michell Kristensen
Michell Kristensen May 13, 2022 16:20
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
450 soon bro
Reply
0 0
Report
Sandip Parkhe
Sandip Parkhe May 13, 2022 14:59
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
soon fall will happen ..
Reply
3 5
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