IOB - Delayed Quote USD

Tesla, Inc. (0R0X.IL)

Compare
415.20
+18.00
+(4.53%)
At close: January 31 at 7:14:58 PM GMT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025400.00419.99398.00415.20415.20392,149
Jan 30, 2025395.40412.49384.43397.20397.201,089,603
Jan 29, 2025398.20398.75384.80393.90393.90321,362
Jan 28, 2025389.80400.29386.50388.10388.10285,616
Jan 27, 2025393.00406.60379.00402.80402.80385,373
Jan 24, 2025414.00418.00405.40413.60413.60276,111
Jan 23, 2025415.80420.49401.60413.40413.40319,062
Jan 22, 2025418.80428.00409.20422.60422.60554,590
Jan 21, 2025435.80436.00406.31416.80416.80820,617
Jan 20, 2025427.20427.20427.20436.80436.806,885
Jan 17, 2025406.40439.73406.40431.90431.90505,931
Jan 16, 2025416.20428.80409.18415.80415.80347,497
Jan 15, 2025409.40421.92405.71406.30406.30428,653
Jan 14, 2025412.33422.54402.16407.60407.60473,592
Jan 13, 2025389.00397.58380.07388.10388.10335,124
Jan 10, 2025388.40399.28384.31388.20388.20406,960
Jan 9, 2025394.00394.00394.00392.10392.101,547
Jan 8, 2025392.80402.50378.20393.90393.90358,055
Jan 7, 2025399.60414.35391.22398.90398.90538,153
Jan 6, 2025413.60426.43401.70411.10411.10414,527
Jan 3, 2025383.00404.84378.00396.00396.00491,999
Jan 2, 2025398.60410.70373.06380.80380.80714,675
Dec 31, 2024413.60427.88407.53413.60413.60282,770
Dec 30, 2024417.40428.79415.77421.60421.60330,653
Dec 27, 2024437.20452.48426.51439.20439.20470,889
Dec 24, 2024434.80465.00433.90435.90435.90322,831
Dec 23, 2024433.60434.65415.43432.10432.10535,566
Dec 20, 2024426.40447.08417.64441.20441.20590,643
Dec 19, 2024446.40456.39420.00437.40437.40698,948
Dec 18, 2024479.00488.50461.13480.50480.50845,595
Dec 17, 2024170.50170.50170.50170.50170.50-
Dec 16, 2024170.50170.50170.50170.50170.50-
Dec 13, 2024170.50170.50170.50170.50170.50-
Dec 12, 2024170.50170.50170.50170.50170.50-
Dec 11, 2024170.50170.50170.50170.50170.50-
Dec 10, 2024170.50170.50170.50170.50170.50-
Dec 9, 2024170.50170.50170.50170.50170.50-
Dec 6, 2024170.50170.50170.50170.50170.50-
Dec 5, 2024170.50170.50170.50170.50170.50-
Dec 4, 2024170.50170.50170.50170.50170.50-
Dec 3, 2024170.50170.50170.50170.50170.50-
Dec 2, 2024170.50170.50170.50170.50170.50-
Nov 29, 2024170.50170.50170.50170.50170.50-
Nov 28, 2024170.50170.50170.50170.50170.50-
Nov 27, 2024170.50170.50170.50170.50170.50-
Nov 26, 2024170.50170.50170.50170.50170.50-
Nov 25, 2024170.50170.50170.50170.50170.50-
Nov 22, 2024170.50170.50170.50170.50170.50-
Nov 21, 2024170.50170.50170.50170.50170.50-
Nov 20, 2024170.50170.50170.50170.50170.50-
Nov 19, 2024170.50170.50170.50170.50170.50-
Nov 18, 2024170.50170.50170.50170.50170.50-
Nov 15, 2024170.50170.50170.50170.50170.50-
Nov 14, 2024170.50170.50170.50170.50170.50-
Nov 13, 2024170.50170.50170.50170.50170.50-
Nov 12, 2024170.50170.50170.50170.50170.50-
Nov 11, 2024170.50170.50170.50170.50170.50-
Nov 8, 2024170.50170.50170.50170.50170.50-
Nov 7, 2024170.50170.50170.50170.50170.50-
Nov 6, 2024170.50170.50170.50170.50170.50-
Nov 5, 2024170.50170.50170.50170.50170.50-
Nov 4, 2024170.50170.50170.50170.50170.50-
Nov 1, 2024170.50170.50170.50170.50170.50-
Oct 31, 2024170.50170.50170.50170.50170.50-
Oct 30, 2024170.50170.50170.50170.50170.50-
Oct 29, 2024170.50170.50170.50170.50170.50-
Oct 28, 2024170.50170.50170.50170.50170.50-
Oct 25, 2024170.50170.50170.50170.50170.50-
Oct 24, 2024170.50170.50170.50170.50170.50-
Oct 23, 2024170.50170.50170.50170.50170.50-
Oct 22, 2024170.50170.50170.50170.50170.50-
Oct 21, 2024170.50170.50170.50170.50170.50-
Oct 18, 2024170.50170.50170.50170.50170.50-
Oct 17, 2024170.50170.50170.50170.50170.50-
Oct 16, 2024170.50170.50170.50170.50170.50-
Oct 15, 2024170.50170.50170.50170.50170.50-
Oct 14, 2024170.50170.50170.50170.50170.50-
Oct 11, 2024170.50170.50170.50170.50170.50-
Oct 10, 2024170.50170.50170.50170.50170.50-
Oct 9, 2024170.50170.50170.50170.50170.50-
Oct 8, 2024170.50170.50170.50170.50170.50-
Oct 7, 2024170.50170.50170.50170.50170.50-
Oct 4, 2024170.50170.50170.50170.50170.50-
Oct 3, 2024170.50170.50170.50170.50170.50-
Oct 2, 2024170.50170.50170.50170.50170.50-
Oct 1, 2024170.50170.50170.50170.50170.50-
Sep 30, 2024170.50170.50170.50170.50170.50-
Sep 27, 2024170.50170.50170.50170.50170.50-
Sep 26, 2024170.50170.50170.50170.50170.50-
Sep 25, 2024170.50170.50170.50170.50170.50-
Sep 24, 2024170.50170.50170.50170.50170.50-
Sep 23, 2024170.50170.50170.50170.50170.50-
Sep 20, 2024170.50170.50170.50170.50170.50-
Sep 19, 2024170.50170.50170.50170.50170.50-
Sep 18, 2024170.50170.50170.50170.50170.50-
Sep 17, 2024170.50170.50170.50170.50170.50-
Sep 16, 2024170.50170.50170.50170.50170.50-
Sep 13, 2024170.50170.50170.50170.50170.50-
Sep 12, 2024170.50170.50170.50170.50170.50-
Sep 11, 2024170.50170.50170.50170.50170.50-
Sep 10, 2024170.50170.50170.50170.50170.50-
Sep 9, 2024170.50170.50170.50170.50170.50-
Sep 6, 2024170.50170.50170.50170.50170.50-
Sep 5, 2024170.50170.50170.50170.50170.50-
Sep 4, 2024170.50170.50170.50170.50170.50-
Sep 3, 2024170.50170.50170.50170.50170.50-
Sep 2, 2024170.50170.50170.50170.50170.50-
Aug 30, 2024170.50170.50170.50170.50170.50-
Aug 29, 2024170.50170.50170.50170.50170.50-
Aug 28, 2024170.50170.50170.50170.50170.50-
Aug 27, 2024170.50170.50170.50170.50170.50-
Aug 23, 2024170.50170.50170.50170.50170.50-
Aug 22, 2024170.50170.50170.50170.50170.50-
Aug 21, 2024170.50170.50170.50170.50170.50-
Aug 20, 2024170.50170.50170.50170.50170.50-
Aug 19, 2024170.50170.50170.50170.50170.50-
Aug 16, 2024170.50170.50170.50170.50170.50-
Aug 15, 2024170.50170.50170.50170.50170.50-
Aug 14, 2024170.50170.50170.50170.50170.50-
Aug 13, 2024170.50170.50170.50170.50170.50-
Aug 12, 2024170.50170.50170.50170.50170.50-
Aug 9, 2024170.50170.50170.50170.50170.50-
Aug 8, 2024170.50170.50170.50170.50170.50-
Aug 7, 2024170.50170.50170.50170.50170.50-
Aug 6, 2024170.50170.50170.50170.50170.50-
Aug 5, 2024170.50170.50170.50170.50170.50-
Aug 2, 2024170.50170.50170.50170.50170.50-
Aug 1, 2024170.50170.50170.50170.50170.50-
Jul 31, 2024170.50170.50170.50170.50170.50-
Jul 30, 2024170.50170.50170.50170.50170.50-
Jul 29, 2024170.50170.50170.50170.50170.50-
Jul 26, 2024170.50170.50170.50170.50170.50-
Jul 25, 2024170.50170.50170.50170.50170.50-
Jul 24, 2024170.50170.50170.50170.50170.50-
Jul 23, 2024170.50170.50170.50170.50170.50-
Jul 22, 2024170.50170.50170.50170.50170.50-
Jul 19, 2024170.50170.50170.50170.50170.50-
Jul 18, 2024170.50170.50170.50170.50170.50-
Jul 17, 2024170.50170.50170.50170.50170.50-
Jul 16, 2024170.50170.50170.50170.50170.50-
Jul 15, 2024170.50170.50170.50170.50170.50-
Jul 12, 2024170.50170.50170.50170.50170.50-
Jul 11, 2024170.50170.50170.50170.50170.50-
Jul 10, 2024170.50170.50170.50170.50170.50-
Jul 9, 2024170.50170.50170.50170.50170.50-
Jul 8, 2024170.50170.50170.50170.50170.50-
Jul 5, 2024170.50170.50170.50170.50170.50-
Jul 4, 2024170.50170.50170.50170.50170.50-
Jul 3, 2024170.50170.50170.50170.50170.50-
Jul 2, 2024170.50170.50170.50170.50170.50-
Jul 1, 2024170.50170.50170.50170.50170.50-
Jun 28, 2024170.50170.50170.50170.50170.50-
Jun 27, 2024170.50170.50170.50170.50170.50-
Jun 26, 2024170.50170.50170.50170.50170.50-
Jun 25, 2024170.50170.50170.50170.50170.50-
Jun 24, 2024170.50170.50170.50170.50170.50-
Jun 21, 2024170.50170.50170.50170.50170.50-
Jun 20, 2024170.50170.50170.50170.50170.50-
Jun 19, 2024170.50170.50170.50170.50170.50-
Jun 18, 2024170.50170.50170.50170.50170.50-
Jun 17, 2024170.50170.50170.50170.50170.50-
Jun 14, 2024170.50170.50170.50170.50170.50-
Jun 13, 2024170.50170.50170.50170.50170.50-
Jun 12, 2024170.50170.50170.50170.50170.50-
Jun 11, 2024170.50170.50170.50170.50170.50-
Jun 10, 2024170.50170.50170.50170.50170.50-
Jun 7, 2024170.50170.50170.50170.50170.50-
Jun 6, 2024170.50170.50170.50170.50170.50-
Jun 5, 2024170.50170.50170.50170.50170.50-
Jun 4, 2024170.50170.50170.50170.50170.50-
Jun 3, 2024170.50170.50170.50170.50170.50-
May 31, 2024170.50170.50170.50170.50170.50-
May 30, 2024170.50170.50170.50170.50170.50-
May 29, 2024170.50170.50170.50170.50170.50-
May 28, 2024170.50170.50170.50170.50170.50-
May 24, 2024170.50170.50170.50170.50170.50-
May 23, 2024170.50170.50170.50170.50170.50-
May 22, 2024170.50170.50170.50170.50170.50-
May 21, 2024170.50170.50170.50170.50170.50-
May 20, 2024170.50170.50170.50170.50170.50-
May 17, 2024170.50170.50170.50170.50170.50-
May 16, 2024170.50170.50170.50170.50170.50-
May 15, 2024170.50170.50170.50170.50170.50-
May 14, 2024170.50170.50170.50170.50170.50-
May 13, 2024170.50170.50170.50170.50170.50-
May 10, 2024170.50170.50170.50170.50170.50-
May 9, 2024170.50170.50170.50170.50170.50-
May 8, 2024170.50170.50170.50170.50170.50-
May 7, 2024170.50170.50170.50170.50170.50-
May 3, 2024170.50170.50170.50170.50170.50-
May 2, 2024170.50170.50170.50170.50170.50-
May 1, 2024170.50170.50170.50170.50170.50-
Apr 30, 2024170.50170.50170.50170.50170.50-
Apr 29, 2024170.50170.50170.50170.50170.50-
Apr 26, 2024173.50173.62167.28170.50170.50602,233
Apr 25, 2024158.00166.88158.00166.45166.45713,889
Apr 24, 2024162.30168.40157.51161.30161.30920,952
Apr 23, 2024143.70147.25141.12145.65145.65664,518
Apr 22, 2024143.60144.98138.84140.25140.25765,656
Apr 19, 2024145.40150.85145.40149.95149.95353,440
Apr 18, 2024155.20156.06148.72150.80150.80584,566
Apr 17, 2024156.00159.00147.14155.85155.85428,703
Apr 16, 2024161.50161.50153.74158.00158.00891,466
Apr 15, 2024171.01171.77162.50166.30166.30671,588
Apr 12, 2024173.90174.10170.37172.50172.50364,310
Apr 11, 2024171.31174.93168.51170.50170.50508,366
Apr 10, 2024177.42178.50170.44172.50172.50444,593
Apr 9, 2024173.30179.20171.80175.10175.10936,203
Apr 8, 2024170.26174.50167.80172.80172.80669,808
Apr 5, 2024170.00172.30160.54161.40161.40832,236
Apr 4, 2024169.65177.18168.03171.90171.90598,400
Apr 3, 2024166.20168.51166.20167.70167.70430,547
Apr 2, 2024173.83174.13162.16167.35167.35620,461
Mar 28, 2024177.50179.55175.70177.50177.50379,908
Mar 27, 2024179.50181.87176.03179.00179.00468,434
Mar 26, 2024180.00184.24178.71180.50180.50730,996
Mar 25, 2024171.00175.25169.57172.50172.50526,333
Mar 22, 2024174.00174.00165.88169.25169.25427,448
Mar 21, 2024180.00180.00171.81174.50174.50569,511
Mar 20, 2024175.00175.60170.82172.00172.00549,148
Mar 19, 2024178.00178.00166.00171.25171.25676,719
Mar 18, 2024166.50174.68165.90172.75172.75947,000
Mar 15, 2024168.50168.50159.00161.75161.75506,644
Mar 14, 2024169.50171.17160.56163.75163.75635,785
Mar 13, 2024172.00177.00170.06173.25173.25498,079
Mar 12, 2024174.50180.00172.43176.75176.75396,204
Mar 11, 2024176.10182.85174.82176.50176.50669,684
Mar 8, 2024180.00187.00174.70175.25175.25385,593
Mar 7, 2024178.50179.77172.31177.00177.00387,342
Mar 6, 2024183.00183.60173.71178.50178.50540,275
Mar 5, 2024184.00185.31177.57177.25177.25605,030
Mar 4, 2024205.00205.00186.72191.00191.00561,948
Mar 1, 2024201.00204.46198.50200.50200.50369,636
Feb 29, 2024197.00205.27197.00200.00200.00570,402
Feb 28, 2024200.00205.28198.45205.50205.50792,708
Feb 27, 2024200.00205.60198.26199.50199.50586,753
Feb 26, 2024191.42201.78190.99215.00215.002,258,551
Feb 23, 2024196.00197.40192.33194.75194.75385,356
Feb 22, 2024195.50197.82191.39194.50194.50432,610
Feb 21, 2024192.97199.43191.89194.75194.75550,577
Feb 20, 2024198.08198.51189.15194.00194.00538,772
Feb 19, 2024198.00198.00198.00198.00198.00559
Feb 16, 2024203.00210.00197.41218.00218.00782,547
Feb 15, 2024190.00198.75188.86193.50193.50531,038
Feb 14, 2024185.50187.48183.41185.50185.50586,801
Feb 13, 2024185.00188.40182.00184.75184.75427,723
Feb 12, 2024194.00200.00187.70191.25191.25631,103
Feb 9, 2024191.00194.06189.52191.00191.00580,814
Feb 8, 2024188.77191.62185.58190.75190.75425,442
Feb 7, 2024186.61190.00182.72184.75184.75621,820
Feb 6, 2024179.00186.49176.00183.25183.25586,115
Feb 5, 2024186.50186.88175.01177.50177.50801,585
Feb 2, 2024193.00193.00182.00183.50183.50476,381
Feb 1, 2024186.00191.10184.30186.00186.00533,121
Jan 31, 2024186.26192.25185.44195.25195.25712,797

Related Tickers

GRU.F Geely Automobile Holdings Limited
1.7650
-0.84%
 
RNO.PA Renault SA
49.65
-0.22%
 
LI Li Auto Inc.
23.42
-2.86%
 
NIO NIO Inc.
4.3200
-2.70%
 
GM General Motors Company
49.46
-0.08%