기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Tesla Inc | TSLA | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
173.55 | 172.75 | 179.63 | 177.46 | 174.84 |
TSLA Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 173.10 | 180.00 | 167.75 | 173.49 | 73,084,703 | 4.45 | 2.57% |
1개월 | 148.97 | 198.87 | 138.8025 | 172.06 | 101,415,540 | 28.58 | 19.19% |
3개월 | 195.36 | 205.60 | 138.8025 | 174.47 | 97,956,871 | -17.81 | -9.12% |
6개월 | 232.00 | 265.0951 | 138.8025 | 201.64 | 105,111,815 | -54.45 | -23.47% |
1년 | 168.41 | 299.29 | 138.8025 | 224.28 | 116,093,830 | 9.14 | 5.43% |
3년 | 191.8299 | 414.2789 | 101.8246 | 216.27 | 79,870,826 | -14.28 | -7.44% |
5년 | 14.7912 | 414.2789 | 11.7877 | 203.83 | 57,324,143 | 162.76 | 1,100.38% |
TSLA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
18 5월(5) 2024 | 177.46 | 2.62 | 1.50% | 173.55 | 179.63 | 172.75 | 77,369,995 |
17 5월(5) 2024 | 174.84 | 0.85 | 0.49% | 174.08 | 175.77 | 171.43 | 59,745,466 |
16 5월(5) 2024 | 173.99 | -3.56 | -2.01% | 179.95 | 180.00 | 173.11 | 79,890,331 |
15 5월(5) 2024 | 177.55 | 5.66 | 3.29% | 174.54 | 179.49 | 174.07 | 86,215,810 |
14 5월(5) 2024 | 171.89 | 3.42 | 2.03% | 170.00 | 175.40 | 169.04 | 66,833,696 |
11 5월(5) 2024 | 168.47 | -3.50 | -2.04% | 173.10 | 173.0599 | 167.75 | 72,738,213 |
10 5월(5) 2024 | 171.97 | -2.75 | -1.57% | 175.01 | 175.62 | 171.38 | 65,780,324 |
09 5월(5) 2024 | 174.72 | -3.09 | -1.74% | 171.59 | 176.0599 | 170.1552 | 79,886,208 |
08 5월(5) 2024 | 177.81 | -6.95 | -3.76% | 182.49 | 183.2494 | 177.40 | 74,766,591 |
07 5월(5) 2024 | 184.76 | 3.57 | 1.97% | 183.86 | 187.56 | 182.20 | 84,261,387 |
04 5월(5) 2024 | 181.19 | 1.18 | 0.66% | 182.10 | 184.78 | 178.43 | 75,386,250 |
03 5월(5) 2024 | 180.01 | 0.02 | 0.01% | 182.86 | 184.60 | 176.02 | 89,002,668 |
02 5월(5) 2024 | 179.99 | -3.29 | -1.80% | 182.00 | 185.86 | 179.0163 | 92,683,197 |
01 5월(5) 2024 | 183.28 | -10.77 | -5.55% | 187.00 | 190.85 | 182.8438 | 126,713,233 |
30 4월(4) 2024 | 194.05 | 25.76 | 15.31% | 188.40 | 198.87 | 184.54 | 243,302,351 |
27 4월(4) 2024 | 168.29 | -1.89 | -1.11% | 168.85 | 172.12 | 166.3701 | 109,632,625 |
26 4월(4) 2024 | 170.18 | 8.05 | 4.97% | 159.00 | 170.8617 | 158.36 | 125,947,167 |
25 4월(4) 2024 | 162.13 | 17.45 | 12.06% | 162.90 | 167.97 | 157.51 | 180,912,942 |
24 4월(4) 2024 | 144.68 | 2.63 | 1.85% | 143.33 | 147.26 | 141.11 | 120,748,811 |
23 4월(4) 2024 | 142.05 | -5.00 | -3.40% | 140.59 | 144.44 | 138.8025 | 106,936,252 |
20 4월(4) 2024 | 147.05 | -2.88 | -1.92% | 148.97 | 150.93 | 146.22 | 86,927,269 |