기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Tesla Inc | TSLA | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
221.15 | 215.34 | 222.2799 | 219.80 | 220.25 |
TSLA Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 247.79 | 255.7459 | 214.71 | 232.51 | 113,033,742 | -27.22 | -10.99% |
1개월 | 201.05 | 271.00 | 200.85 | 243.45 | 141,506,330 | 19.52 | 9.71% |
3개월 | 182.10 | 271.00 | 167.41 | 210.04 | 95,370,942 | 38.47 | 21.12% |
6개월 | 185.47 | 271.00 | 138.8025 | 192.27 | 99,608,794 | 35.10 | 18.92% |
1년 | 263.23 | 278.98 | 138.8025 | 218.05 | 107,946,960 | -42.66 | -16.21% |
3년 | 216.7766 | 414.2789 | 101.8246 | 216.34 | 84,658,221 | 3.79 | 1.75% |
5년 | 15.1129 | 414.2789 | 14.0526 | 205.82 | 60,632,038 | 205.45 | 1,359.47% |
TSLA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 7월(7) 2024 | 219.80 | -0.45 | -0.20% | 221.15 | 222.2799 | 215.34 | 94,511,084 |
26 7월(7) 2024 | 220.25 | 4.26 | 1.97% | 216.81 | 226.00 | 216.231 | 100,496,042 |
25 7월(7) 2024 | 215.99 | -30.39 | -12.33% | 225.23 | 225.99 | 214.71 | 168,016,538 |
24 7월(7) 2024 | 246.38 | -5.13 | -2.04% | 253.53 | 255.7459 | 245.6788 | 108,605,531 |
23 7월(7) 2024 | 251.51 | 12.31 | 5.15% | 244.21 | 253.2099 | 243.782 | 100,856,289 |
20 7월(7) 2024 | 239.20 | -10.03 | -4.02% | 247.79 | 249.44 | 236.835 | 87,194,312 |
19 7월(7) 2024 | 249.23 | 0.73 | 0.29% | 251.09 | 257.14 | 247.20 | 110,709,569 |
18 7월(7) 2024 | 248.50 | -8.06 | -3.14% | 252.73 | 258.47 | 246.182 | 115,399,868 |
17 7월(7) 2024 | 256.56 | 3.92 | 1.55% | 255.26 | 258.6099 | 245.87 | 126,175,486 |
16 7월(7) 2024 | 252.64 | 4.41 | 1.78% | 255.97 | 265.555 | 251.775 | 146,945,222 |
13 7월(7) 2024 | 248.23 | 7.20 | 2.99% | 235.82 | 251.8383 | 233.0912 | 155,705,653 |
12 7월(7) 2024 | 241.03 | -22.23 | -8.44% | 263.29 | 271.00 | 239.65 | 220,785,452 |
11 7월(7) 2024 | 263.26 | 0.93 | 0.35% | 262.80 | 267.59 | 257.86 | 128,261,256 |
10 7월(7) 2024 | 262.33 | 9.39 | 3.71% | 251.02 | 265.61 | 250.30 | 160,331,224 |
09 7월(7) 2024 | 252.94 | 1.42 | 0.56% | 247.71 | 259.439 | 244.57 | 157,019,805 |
06 7월(7) 2024 | 251.52 | 5.13 | 2.08% | 249.81 | 252.36 | 242.4601 | 154,252,283 |
04 7월(7) 2024 | 246.39 | 15.13 | 6.54% | 234.56 | 248.35 | 234.25 | 166,563,611 |
03 7월(7) 2024 | 231.26 | 21.40 | 10.20% | 218.84 | 231.30 | 218.06 | 204,401,739 |
02 7월(7) 2024 | 209.86 | 12.44 | 6.30% | 201.05 | 213.23 | 200.85 | 135,394,064 |
29 6월(6) 2024 | 197.42 | 0.00 | 0.00% | 197.42 | 197.42 | 197.42 | 0 |
28 6월(6) 2024 | 197.42 | 1.05 | 0.53% | 195.24 | 198.705 | 194.1242 | 72,633,933 |