기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Tesla Inc | TSLA | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
168.85 | 166.3701 | 172.12 | 168.29 | 170.18 |
TSLA Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 148.97 | 172.12 | 138.8025 | 154.81 | 124,294,488 | 19.94 | 13.39% |
1개월 | 176.17 | 179.2059 | 138.8025 | 163.13 | 104,847,643 | -7.26 | -4.12% |
3개월 | 185.03 | 205.60 | 138.8025 | 177.25 | 100,235,202 | -16.12 | -8.71% |
6개월 | 211.28 | 265.0951 | 138.8025 | 206.36 | 109,156,698 | -42.37 | -20.05% |
1년 | 160.31 | 299.29 | 138.8025 | 222.89 | 117,433,917 | 8.60 | 5.36% |
3년 | 246.9012 | 414.2789 | 101.8246 | 217.14 | 78,632,805 | -77.99 | -31.59% |
5년 | 16.4169 | 414.2789 | 11.7877 | 203.86 | 56,350,113 | 152.49 | 928.88% |
TSLA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 | 120,409,698 |
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 |
19 4월(4) 2024 | 149.93 | -5.52 | -3.55% | 151.25 | 152.20 | 148.70 | 95,589,923 |
18 4월(4) 2024 | 155.45 | -1.66 | -1.06% | 157.66 | 158.33 | 153.78 | 82,285,270 |
17 4월(4) 2024 | 157.11 | -4.37 | -2.71% | 156.84 | 158.19 | 153.76 | 80,556,732 |
16 4월(4) 2024 | 161.48 | -9.57 | -5.59% | 170.20 | 170.69 | 161.38 | 99,917,889 |
13 4월(4) 2024 | 171.05 | -3.55 | -2.03% | 172.34 | 173.8099 | 170.3644 | 64,573,653 |
12 4월(4) 2024 | 174.60 | 2.84 | 1.65% | 172.55 | 175.87 | 168.52 | 94,404,330 |
11 4월(4) 2024 | 171.76 | -5.12 | -2.89% | 173.04 | 174.93 | 170.01 | 80,531,330 |
10 4월(4) 2024 | 176.88 | 3.90 | 2.25% | 172.91 | 179.2059 | 171.92 | 103,007,937 |
09 4월(4) 2024 | 172.98 | 8.08 | 4.90% | 169.34 | 174.50 | 167.8055 | 104,290,139 |
06 4월(4) 2024 | 164.90 | -6.21 | -3.63% | 169.07 | 170.86 | 160.52 | 139,043,508 |
05 4월(4) 2024 | 171.11 | 2.73 | 1.62% | 170.07 | 177.19 | 168.02 | 122,942,021 |
04 4월(4) 2024 | 168.38 | 1.75 | 1.05% | 164.02 | 168.82 | 163.28 | 82,634,730 |
03 4월(4) 2024 | 166.63 | -8.59 | -4.90% | 164.77 | 167.69 | 163.43 | 102,971,231 |
02 4월(4) 2024 | 175.22 | -0.57 | -0.32% | 176.17 | 176.75 | 170.21 | 81,395,472 |
29 3월(3) 2024 | 175.79 | -4.04 | -2.25% | 177.45 | 179.57 | 175.30 | 77,485,332 |