Stockscreener 앱 받기
342.03
1.15%
-3.97
시장 영업 전:
341.20
-0.83
-0.24%
Tesla Inc 주식 (TSLA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-20 | $346.6 | $334.3 | $12.30 | 64,393,602.0 | -1.15% |
| 2024-11-19 | $347.4 | $332.8 | $14.63 | 87,888,030.0 | +2.14% |
| 2024-11-18 | $348.5 | $330.0 | $18.54 | 122,482,631.0 | +5.62% |
| 2024-11-15 | $324.7 | $309.2 | $15.46 | 113,644,136.0 | +3.07% |
| 2024-11-14 | $330.0 | $310.4 | $19.61 | 117,996,237.0 | -5.77% |
| 2024-11-13 | $344.6 | $322.5 | $22.10 | 123,451,113.0 | +0.53% |
| 2024-11-12 | $345.8 | $323.3 | $22.53 | 151,999,783.0 | -6.15% |
| 2024-11-11 | $358.6 | $336.0 | $22.64 | 206,999,755.0 | +8.96% |
| 2024-11-08 | $328.7 | $297.7 | $31.05 | 202,360,470.0 | +8.19% |
| 2024-11-07 | $299.8 | $285.5 | $14.23 | 113,766,399.0 | +2.90% |
| 2024-11-06 | $289.6 | $275.6 | $13.97 | 162,682,138.0 | +14.75% |
| 2024-11-05 | $255.3 | $246.2 | $9.07 | 65,951,932.0 | +3.54% |
| 2024-11-04 | $248.9 | $238.9 | $10.02 | 67,950,811.0 | -2.47% |
| 2024-11-01 | $254.0 | $246.6 | $7.37 | 55,425,335.0 | -0.35% |
| 2024-10-31 | $259.8 | $249.2 | $10.50 | 63,789,959.0 | -2.99% |
| 2024-10-30 | $263.4 | $255.8 | $7.53 | 53,016,699.0 | -0.76% |
| 2024-10-29 | $265.0 | $255.5 | $9.47 | 78,822,163.0 | -1.14% |
| 2024-10-28 | $273.5 | $262.2 | $11.30 | 103,060,246.0 | -2.48% |
| 2024-10-25 | $269.5 | $255.3 | $14.17 | 159,739,619.0 | +3.34% |
| 2024-10-24 | $262.1 | $242.7 | $19.47 | 200,776,255.0 | +21.92% |
| 2024-10-23 | $218.7 | $212.1 | $6.61 | 69,043,595.0 | -1.98% |
| 2024-10-22 | $218.2 | $215.3 | $2.96 | 42,567,156.0 | -0.40% |
Tesla Inc 주식 (TSLA) 연도별 가격 이력
이 심층 분석에서는 Tesla Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TSLA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tesla Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tesla Inc 주식 (TSLA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $358.6 | $238.9 | $119.8 | 1,721,385,974.0 | +36.89% |
| 2024-10 | $273.5 | $212.1 | $61.43 | 1,863,779,622.0 | -4.50% |
| 2024-09 | $264.9 | $209.6 | $55.22 | 1,588,593,836.0 | +22.19% |
| 2024-08 | $231.9 | $182.0 | $49.87 | 1,595,943,953.0 | -7.74% |
| 2024-07 | $271.0 | $200.8 | $70.15 | 2,910,462,226.0 | +17.28% |
| 2024-06 | $203.2 | $167.4 | $35.79 | 1,387,318,775.0 | +11.12% |
| 2024-05 | $187.6 | $167.8 | $19.81 | 1,654,160,604.0 | -2.84% |
| 2024-04 | $198.9 | $138.8 | $60.07 | 2,441,609,988.0 | +4.26% |
| 2024-03 | $204.5 | $160.5 | $44.01 | 1,889,989,799.0 | -12.92% |
| 2024-02 | $205.6 | $175.0 | $30.59 | 2,014,323,802.0 | +7.79% |
| 2024-01 | $251.2 | $180.1 | $71.19 | 2,322,579,298.0 | -24.63% |
Tesla Inc 주식 (TSLA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $265.1 | $228.2 | $36.93 | 2,287,051,900.0 | +3.50% |
| 2023-11 | $252.8 | $197.8 | $54.90 | 2,637,372,118.0 | +19.54% |
| 2023-10 | $268.9 | $191.2 | $77.69 | 2,573,458,891.0 | -19.73% |
| 2023-09 | $279.0 | $234.6 | $44.40 | 2,431,964,874.0 | -3.05% |
| 2023-08 | $266.5 | $212.4 | $54.11 | 2,490,004,740.0 | -3.50% |
| 2023-07 | $299.3 | $254.1 | $45.17 | 2,375,571,512.0 | +2.16% |
| 2023-06 | $277.0 | $199.4 | $77.62 | 3,387,246,634.0 | +28.36% |
| 2023-05 | $204.4 | $158.8 | $45.54 | 2,634,098,738.0 | +24.11% |
| 2023-04 | $202.7 | $152.4 | $50.32 | 2,504,552,799.0 | -20.80% |
| 2023-03 | $207.8 | $163.9 | $43.88 | 3,312,115,603.0 | +0.85% |
| 2023-02 | $217.7 | $169.9 | $47.72 | 3,625,577,942.0 | +18.76% |
| 2023-01 | $180.7 | $101.8 | $78.87 | 3,895,728,836.0 | +40.62% |
Tesla Inc 주식 (TSLA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $198.9 | $108.2 | $90.68 | 2,943,244,545.0 | -36.73% |
| 2022-11 | $237.4 | $166.2 | $71.21 | 1,884,537,364.0 | -14.43% |
| 2022-10 | $257.5 | $198.6 | $58.91 | 1,732,993,205.0 | -14.22% |
| 2022-09 | $313.8 | $262.5 | $51.33 | 1,298,828,191.0 | -3.76% |
| 2022-08 | $314.7 | $271.8 | $42.86 | 1,694,985,743.0 | -7.25% |
| 2022-07 | $298.3 | $216.2 | $82.15 | 1,744,884,000.0 | +32.38% |
| 2022-06 | $264.2 | $208.7 | $55.52 | 2,011,227,900.0 | -11.19% |
| 2022-05 | $318.5 | $206.9 | $111.6 | 1,948,146,597.0 | -12.92% |
| 2022-04 | $384.3 | $273.9 | $110.4 | 1,520,959,800.0 | -19.19% |
| 2022-03 | $371.6 | $252.0 | $119.6 | 1,729,272,900.0 | +23.80% |
| 2022-02 | $315.9 | $233.3 | $82.59 | 1,391,126,700.0 | -7.08% |
| 2022-01 | $402.7 | $264.0 | $138.7 | 1,916,006,400.0 | -11.36% |
1.41%
자본화:
|
볼륨(24시간):