برای دریافت اپ با گوشی اسکن کنیدتاریخچه قیمت Tesla (bStocks) (TSLAB)
قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم TSLAB. نمایش 365 روز گذشته.
بازدهی ماهانه TSLAB
| سال | ژانویه | فوریه | مارس | آوریل | مه | ژوئن | ژوئیه | اوت | سپتامبر | اکتبر | نوامبر | دسامبر | کل سال |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | — | — | — | — | — | — | -26% | +19% | -3.3% | +12% | -2.3% | — | -6% |
تغییرات قیمت از اولین قیمت بازشدن روز تا آخرین قیمت بسته شدن هر ماه (UTC)؛ ماه جاری تا به امروز محاسبه می‌شود (حاشیه نقطه‌چین). ستون "کل سال" بازدهی مرکب ماه‌های دارای داده است. عملکرد گذشته تضمینی برای نتایج آینده نیست.
دانلود کامل تاریخچه (CSV، قابل باز شدن در اکسل)
| تاریخ | قیمت بسته شدن | تغییرات |
|---|---|---|
| 1405/08/20 | $390.25 | +2.33% |
| 1405/08/19 | $381.33 | +0.57% |
| 1405/08/18 | $379.20 | +6.70% |
| 1405/08/17 | $355.33 | -0.87% |
| 1405/08/16 | $358.49 | -0.28% |
| 1405/08/15 | $359.51 | +6.20% |
| 1405/08/14 | $338.62 | -11.49% |
| 1405/08/13 | $382.63 | -3.49% |
| 1405/08/12 | $396.29 | -2.13% |
| 1405/08/11 | $404.93 | +1.10% |
| 1405/08/10 | $400.54 | +0.25% |
| 1405/08/09 | $399.54 | -0.31% |
| 1405/08/08 | $400.73 | +0.72% |
| 1405/08/07 | $397.84 | -1.10% |
| 1405/08/06 | $402.24 | -1.53% |
| 1405/08/05 | $408.48 | +3.75% |
| 1405/08/04 | $393.76 | +6.01% |
| 1405/08/03 | $371.34 | -0.19% |
| 1405/08/02 | $372.06 | -0.14% |
| 1405/08/01 | $372.50 | -0.35% |
| 1405/07/30 | $373.82 | -0.06% |
| 1405/07/29 | $373.94 | -1.71% |
| 1405/07/28 | $380.50 | +3.06% |
| 1405/07/27 | $369.11 | +1.68% |
| 1405/07/26 | $363.00 | +3.68% |
| 1405/07/25 | $350.12 | -0.85% |
| 1405/07/24 | $353.11 | -2.62% |
| 1405/07/23 | $362.62 | -0.47% |
| 1405/07/22 | $364.39 | -2.83% |
| 1405/07/21 | $374.96 | -0.53% |
| 1405/07/20 | $376.97 | -2.08% |
| 1405/07/19 | $384.98 | +0.70% |
| 1405/07/18 | $382.24 | -0.22% |
| 1405/07/17 | $383.04 | +2.11% |
| 1405/07/16 | $375.00 | -0.83% |
| 1405/07/15 | $378.18 | -0.39% |
| 1405/07/14 | $379.68 | +0.03% |
| 1405/07/13 | $379.56 | +1.88% |
| 1405/07/12 | $372.55 | +0.37% |
| 1405/07/11 | $371.17 | -0.06% |
| 1405/07/10 | $371.39 | +4.44% |
| 1405/07/09 | $355.60 | +0.09% |
| 1405/07/08 | $355.28 | +0.26% |
| 1405/07/07 | $354.35 | -1.12% |
| 1405/07/06 | $358.36 | -3.91% |
| 1405/07/05 | $373.12 | +0.21% |
| 1405/07/04 | $372.35 | -0.08% |
| 1405/07/03 | $372.63 | -1.47% |
| 1405/07/02 | $378.20 | -0.51% |
| 1405/07/01 | $380.14 | +0.24% |
| 1405/06/31 | $379.22 | +1.04% |
| 1405/06/30 | $375.36 | +2.76% |
| 1405/06/29 | $365.33 | +0.07% |
| 1405/06/28 | $365.07 | +0.25% |
| 1405/06/27 | $364.14 | -0.46% |
| 1405/06/26 | $365.86 | +1.60% |
| 1405/06/25 | $360.05 | +1.13% |
| 1405/06/24 | $356.08 | -1.09% |
| 1405/06/23 | $359.98 | -0.76% |
| 1405/06/22 | $362.74 | -1.26% |
| 1405/06/21 | $367.39 | +0.59% |
| 1405/06/20 | $365.20 | +0.47% |
| 1405/06/19 | $363.48 | -1.06% |
| 1405/06/18 | $367.23 | +0.21% |
| 1405/06/17 | $366.46 | +3.14% |
| 1405/06/16 | $355.33 | +0.00% |
| 1405/06/15 | $355.32 | -0.33% |
| 1405/06/14 | $356.48 | +0.98% |
| 1405/06/13 | $353.03 | -5.77% |
| 1405/06/12 | $374.66 | +4.99% |
| 1405/06/11 | $356.95 | +0.23% |
| 1405/06/10 | $356.10 | -3.05% |
| 1405/06/09 | $367.32 | +5.62% |
| 1405/06/08 | $347.73 | -0.79% |
| 1405/06/07 | $350.48 | +0.56% |
| 1405/06/06 | $348.53 | -1.71% |
| 1405/06/05 | $354.58 | +1.87% |
| 1405/06/04 | $347.80 | -0.87% |
| 1405/06/03 | $350.83 | +0.36% |
| 1405/06/02 | $349.53 | -4.38% |
| 1405/06/01 | $365.64 | +0.82% |
| 1405/05/31 | $362.69 | -0.31% |
| 1405/05/30 | $363.85 | +4.95% |
| 1405/05/29 | $346.68 | -1.23% |
| 1405/05/28 | $350.99 | +4.36% |
| 1405/05/27 | $336.46 | -1.12% |
| 1405/05/26 | $340.05 | -0.90% |
| 1405/05/25 | $343.17 | -0.03% |
| 1405/05/24 | $343.19 | +0.44% |
| 1405/05/23 | $341.84 | +0.03% |
| 1405/05/22 | $341.79 | +4.40% |
| 1405/05/21 | $327.38 | -1.73% |
| 1405/05/20 | $333.12 | +0.83% |
| 1405/05/19 | $330.41 | +0.16% |
| 1405/05/18 | $329.67 | -0.76% |
| 1405/05/17 | $332.12 | +0.89% |
| 1405/05/16 | $329.17 | +2.65% |
| 1405/05/15 | $320.82 | -0.18% |
| 1405/05/14 | $321.39 | -1.24% |
| 1405/05/13 | $325.62 | +0.93% |
| 1405/05/12 | $323.12 | +2.51% |
| 1405/05/11 | $315.31 | +2.10% |
| 1405/05/10 | $308.73 | -0.34% |
| 1405/05/09 | $309.98 | +0.14% |
| 1405/05/08 | $309.50 | +4.04% |
| 1405/05/07 | $297.31 | -3.28% |
| 1405/05/06 | $307.19 | -0.46% |
| 1405/05/05 | $308.46 | -2.92% |
| 1405/05/04 | $317.72 | +1.46% |
| 1405/05/03 | $313.20 | +0.49% |
| 1405/05/02 | $311.55 | -3.94% |
| 1405/05/01 | $324.19 | -9.74% |
| 1405/04/31 | $359.39 | -5.42% |
| 1405/04/30 | $379.96 | +2.41% |
| 1405/04/29 | $371.18 | -3.50% |
| 1405/04/28 | $384.63 | +0.70% |
| 1405/04/27 | $381.90 | +0.30% |
| 1405/04/26 | $380.57 | -2.18% |
| 1405/04/25 | $388.83 | -1.53% |
| 1405/04/24 | $394.88 | -0.47% |
| 1405/04/23 | $396.65 | +0.76% |
| 1405/04/22 | $393.58 | -2.99% |
| 1405/04/21 | $405.34 | -0.57% |
| 1405/04/20 | $407.56 | -0.04% |
| 1405/04/19 | $407.71 | +0.65% |
| 1405/04/18 | $405.06 | +2.78% |
| 1405/04/17 | $393.91 | -2.31% |
| 1405/04/16 | $403.23 | -3.29% |
| 1405/04/15 | $416.89 | +3.07% |
| 1405/04/14 | $404.47 | +0.13% |
| 1405/04/13 | $403.66 | +1.09% |
| 1405/04/12 | $399.12 | +0.98% |
| 1405/04/11 | $395.24 | -6.81% |
| 1405/04/10 | $424.01 | +1.90% |
| 1405/04/09 | $416.05 | +1.75% |
| 1405/04/08 | $409.07 | +7.42% |
| 1405/04/07 | $381.07 | +0.46% |
| 1405/04/06 | $379.08 | +0.32% |
| 1405/04/05 | $377.77 | +0.74% |
| 1405/04/04 | $374.87 | -0.96% |
| 1405/04/03 | $378.44 | -1.22% |
| 1405/04/02 | $383.16 | -5.13% |
| 1405/04/01 | $404.08 | +1.31% |
| 1405/03/31 | $398.74 | -0.70% |
| 1405/03/30 | $401.37 | +0.38% |
| 1405/03/29 | $399.85 | +0.36% |
| 1405/03/28 | $398.09 | +0.10% |
| 1405/03/27 | $397.60 | -1.33% |
| 1405/03/26 | $402.76 | -1.59% |
| 1405/03/25 | $408.79 | -0.46% |
| 1405/03/24 | $410.67 | +1.04% |
| 1405/03/23 | $406.43 | +0.22% |
| 1405/03/22 | $405.55 | +1.56% |
| 1405/03/21 | $399.31 | +5.08% |