EODData

LSE, 0R0X: Tesla INC

17 Sep 2025
LAST:

412.2

CHANGE:
 7.43
OPEN:
421.4
HIGH:
424.6
ASK:
0.0
VOLUME:
502.7K
CHG(%):
1.77
PREV:
419.7
LOW:
409.7
BID:
163.8
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
17 Sep 25421.4424.6409.7412.2502.7K
16 Sep 25417.2422.1411.6419.7540.7K
15 Sep 25403.4430.4397.6419.5692.1K
12 Sep 25371.4396.0335.0392.4887.3K
11 Sep 25350.2367.4347.6367.4621.4K
10 Sep 25348.0356.3346.1354.4612.4K
09 Sep 25346.9350.7343.8346.5349.1K
08 Sep 25353.9358.4344.9354.6616.6K
05 Sep 25340.1355.7339.5351.2513.3K
04 Sep 25339.0339.9331.5335.4381.6K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:402.24
MA10:375.32
MA20:355.55
MA50:335.30
MA100:328.28
MA200:332.15
STO9:78.42
STO14:81.54
RSI14:82.09
WPR14:-8.50
MTM14:78.62
ROC14:0.24
ATR:18.81
Week High:430.36
Week Low:335.00
Month High:430.36
Month Low:314.60
Year High:488.50
Year Low:210.11
Volatility:14.99

RECENT SPLITS

Date Ratio
25 Aug 20223-1
01 Sep 20205-1