Shares Magazine
$431.90+16.10 (+3.87%)17 Jan 2025, 19:15
Tesla INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 17, 2025 | $406.40 | $439.73 | $406.40 | $431.90 | 505,931 |
| Jan 16, 2025 | $416.20 | $428.80 | $409.18 | $415.80 | 347,497 |
| Jan 15, 2025 | $409.40 | $421.92 | $405.71 | $406.30 | 428,653 |
| Jan 14, 2025 | $412.33 | $422.54 | $402.16 | $407.60 | 473,592 |
| Jan 13, 2025 | $389.00 | $397.58 | $380.07 | $388.10 | 335,124 |
| Jan 10, 2025 | $388.40 | $399.28 | $384.31 | $388.20 | 406,960 |
| Jan 9, 2025 | $394.00 | $394.00 | $394.00 | $392.10 | 1,547 |
| Jan 8, 2025 | $392.80 | $402.50 | $378.20 | $393.90 | 358,055 |
| Jan 7, 2025 | $399.60 | $414.35 | $391.22 | $398.90 | 538,153 |
| Jan 6, 2025 | $413.60 | $426.43 | $401.70 | $411.10 | 414,527 |
| Jan 3, 2025 | $383.00 | $404.84 | $378.00 | $396.00 | 491,999 |
| Jan 2, 2025 | $398.60 | $410.70 | $373.06 | $380.80 | 714,675 |
| Dec 31, 2024 | $413.60 | $427.88 | $407.53 | $413.60 | 282,770 |
| Dec 30, 2024 | $417.40 | $428.79 | $415.77 | $421.60 | 330,653 |
| Dec 27, 2024 | $437.20 | $452.48 | $426.51 | $439.20 | 470,889 |
| Dec 24, 2024 | $434.80 | $465.00 | $433.90 | $435.90 | 322,831 |
| Dec 23, 2024 | $433.60 | $434.65 | $415.43 | $432.10 | 535,566 |
| Dec 20, 2024 | $426.40 | $447.08 | $417.64 | $441.20 | 590,643 |
| Dec 19, 2024 | $446.40 | $456.39 | $420.00 | $437.40 | 698,948 |
| Dec 18, 2024 | $479.00 | $488.50 | $461.13 | $480.50 | 845,595 |
| Dec 17, 2024 | $464.60 | $483.96 | $457.60 | $471.70 | 1,102,496 |
| Dec 16, 2024 | $440.20 | $461.42 | $436.20 | $458.60 | 809,705 |
| Dec 13, 2024 | $422.00 | $434.33 | $415.72 | $424.80 | 653,548 |
| Dec 12, 2024 | $428.00 | $429.26 | $410.60 | $424.20 | 570,340 |
| Dec 11, 2024 | $404.40 | $418.68 | $402.40 | $415.00 | 642,981 |
| Dec 10, 2024 | $401.60 | $409.18 | $390.84 | $405.00 | 696,738 |
| Dec 9, 2024 | $395.40 | $408.00 | $378.04 | $383.10 | 706,000 |
| Dec 6, 2024 | $372.26 | $378.78 | $369.49 | $378.50 | 585,560 |
| Dec 5, 2024 | $357.30 | $375.43 | $356.68 | $371.30 | 600,516 |
| Dec 4, 2024 | $352.69 | $355.00 | $281.70 | $349.10 | 324,284 |
| Dec 3, 2024 | $343.00 | $355.67 | $343.00 | $355.20 | 350,798 |
| Dec 2, 2024 | $350.00 | $359.43 | $348.04 | $355.00 | 533,623 |
| Nov 29, 2024 | $336.20 | $348.00 | $334.79 | $339.20 | 284,333 |
| Nov 28, 2024 | $338.20 | $338.20 | $326.20 | $335.00 | 4,028 |
| Nov 27, 2024 | $340.00 | $342.40 | $326.63 | $338.30 | 584,809 |
| Nov 26, 2024 | $339.60 | $346.97 | $337.22 | $338.30 | 407,895 |
| Nov 25, 2024 | $351.80 | $362.75 | $345.62 | $353.70 | 601,129 |
| Nov 22, 2024 | $339.00 | $356.59 | $337.72 | $354.30 | 672,278 |
| Nov 21, 2024 | $339.60 | $347.94 | $335.29 | $341.80 | 488,608 |
| Nov 20, 2024 | $335.20 | $346.59 | $332.40 | $333.20 | 576,767 |
| Nov 19, 2024 | $338.00 | $347.36 | $332.79 | $344.80 | 642,505 |
| Nov 18, 2024 | $346.80 | $349.50 | $331.71 | $346.00 | 964,123 |
| Nov 15, 2024 | $305.00 | $324.64 | $303.20 | $322.40 | 790,275 |
| Nov 14, 2024 | $336.80 | $336.80 | $310.79 | $320.20 | 1,016,928 |
| Nov 13, 2024 | $328.60 | $344.60 | $322.50 | $328.70 | 872,918 |
| Nov 12, 2024 | $361.60 | $367.80 | $323.40 | $340.40 | 1,042,083 |
| Nov 11, 2024 | $336.60 | $358.63 | $330.30 | $350.00 | 1,753,652 |
| Nov 8, 2024 | $299.00 | $328.64 | $288.40 | $317.70 | 1,320,485 |
| Nov 7, 2024 | $286.60 | $299.74 | $278.40 | $295.00 | 1,964,654 |
| Nov 6, 2024 | $282.40 | $292.80 | $275.68 | $284.70 | 1,396,039 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Big Yellow Group PLC | 932.00 | 7.00 |
| Ferrexpo PLC | 108.40 | 6.90 |
| Aston Martin Lagonda Global Holdings PLC | 108.60 | 6.47 |
| Entain PLC | 669.60 | 6.29 |
| Smiths Group PLC | 1,862.00 | 5.50 |
| Discoverie Group PLC | 694.00 | 4.99 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bakkavor Group PLC | 143.00 | -4.03 |
| Herald Investment Trust PLC | 2,400.00 | -3.81 |
| Hochschild Mining PLC | 220.50 | -3.29 |
| W.A.G Payment Solutions PLC | 84.00 | -3.23 |
| North Atlantic Smaller Companies Investment Trust PLC | 3,670.00 | -3.17 |
| Bridgepoint Group PLC | 358.40 | -3.14 |
Risers/fallers data from previous trading day.