Tesla Rg
TSLA
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
11/28/2025 - 23:00:00
Bid
11/28/2025 - 18:59:59
Bid
Volume 		Ask
11/28/2025 - 18:59:59
Ask
Volume
430.17
+3.59 ( +0.84% )
430.07
4,240
430.14
40
More information
Analysis by TheScreener
28.11.2025
Evaluation Slightly negative  
Interest Weak  
Sensibility High  

History data

Date Local exchange time Volume Price
11/28/2025 16:59 1 430.245
11/28/2025 16:59 5 430.29
11/28/2025 16:59 5 430.29
11/28/2025 16:59 5 430.29
11/28/2025 16:59 5 430.21
11/28/2025 16:59 234 430.20
11/28/2025 16:59 50 430.21
11/28/2025 16:59 95 430.21
11/28/2025 16:59 1 430.205
11/28/2025 16:59 40 430.21
11/28/2025 16:59 5 430.21
11/28/2025 16:59 5 430.21
11/28/2025 16:59 302 430.30
11/28/2025 16:59 4 430.30
11/28/2025 16:59 1 430.30
11/28/2025 16:59 4 430.29
11/28/2025 16:59 36 430.27
11/28/2025 16:59 4 430.29
11/28/2025 16:59 40 430.28
11/28/2025 16:59 5 430.28
11/28/2025 16:59 1 430.28
11/28/2025 16:59 3 430.27
11/28/2025 16:59 1 430.20
11/28/2025 16:59 1 430.27
11/28/2025 16:59 4 430.27
11/28/2025 16:59 1 430.27
11/28/2025 16:59 1 430.26
11/28/2025 16:59 1 430.25
11/28/2025 16:59 270 430.20
11/28/2025 16:59 639 430.21
11/28/2025 16:59 79 430.21
11/28/2025 16:59 17 430.25
11/28/2025 16:59 33 430.25
11/28/2025 16:59 42 430.25
11/28/2025 16:59 5 430.25
11/28/2025 16:59 1 430.23
11/28/2025 16:59 1 430.23
11/28/2025 16:59 1 430.21
11/28/2025 16:59 28 430.25
11/28/2025 16:59 1 430.21
11/28/2025 16:59 1 430.20
11/28/2025 16:59 2 430.20
11/28/2025 16:59 100 430.20
11/28/2025 16:59 81 430.20
11/28/2025 16:59 1 430.19
11/28/2025 16:59 27 430.185
11/28/2025 16:59 23 430.18
11/28/2025 16:59 1 430.19
11/28/2025 16:59 83 430.1802
11/28/2025 16:59 80 430.18
11/28/2025 16:58 330 430.20
11/28/2025 16:58 1 430.17
11/28/2025 16:58 200 430.20
11/28/2025 16:58 200 430.20
11/28/2025 16:58 50 430.19
11/28/2025 16:58 10 430.1803
11/28/2025 16:58 1 430.18
11/28/2025 16:58 10 430.1701
11/28/2025 16:58 10 430.17
11/28/2025 16:58 10 430.1701
11/28/2025 16:58 10 430.17
11/28/2025 16:58 1 430.155
11/28/2025 16:58 200 430.1221
11/28/2025 16:58 200 430.17
11/28/2025 16:58 19 430.20
11/28/2025 16:58 533 430.21
11/28/2025 16:58 3 430.21
11/28/2025 16:58 19 430.21
11/28/2025 16:58 1 430.20
11/28/2025 16:58 5 430.21
11/28/2025 16:58 1 430.22
11/28/2025 16:58 1 430.30
11/28/2025 16:57 3 430.30
11/28/2025 16:57 1 430.30
11/28/2025 16:57 1 430.30
11/28/2025 16:57 10 430.30
11/28/2025 16:57 4 430.30
11/28/2025 16:57 4 430.30
11/28/2025 16:57 20 430.30
11/28/2025 16:57 5 430.29
11/28/2025 16:57 13 430.30
11/28/2025 16:57 3 430.29
11/28/2025 16:57 2 430.26
11/28/2025 16:57 33 430.26
11/28/2025 16:57 1 430.25
11/28/2025 16:57 1 430.205
11/28/2025 16:57 1 430.11
11/28/2025 16:57 1 430.205
11/28/2025 16:57 1 430.21
11/28/2025 16:57 78 430.21
11/28/2025 16:57 80 430.21
11/28/2025 16:57 1 430.27
11/28/2025 16:57 1 430.21
11/28/2025 16:57 2 430.28
11/28/2025 16:57 40 430.21
11/28/2025 16:57 40 430.21
11/28/2025 16:57 1 430.25
11/28/2025 16:57 1 430.25
11/28/2025 16:57 9 430.27
11/28/2025 16:57 1 430.27
11/28/2025 16:57 9 430.25
11/28/2025 16:57 64 430.20
11/28/2025 16:57 1 430.24
11/28/2025 16:57 1 430.20
11/28/2025 16:57 1 430.25
11/28/2025 16:57 1 430.25
11/28/2025 16:57 5 430.25
11/28/2025 16:57 28 430.25
11/28/2025 16:57 1 430.26
11/28/2025 16:57 17 430.26
11/28/2025 16:57 1 430.245
11/28/2025 16:57 5 430.25
11/28/2025 16:57 40 430.29
11/28/2025 16:57 8 430.29
11/28/2025 16:57 1 430.27
11/28/2025 16:57 1 430.26
11/28/2025 16:57 83 430.30
11/28/2025 16:57 10 430.29
11/28/2025 16:57 5 430.29
11/28/2025 16:57 1 430.28
11/28/2025 16:57 1 430.27
11/28/2025 16:57 1 430.26
11/28/2025 16:56 2 430.25
11/28/2025 16:56 1 430.25
11/28/2025 16:56 1 430.25
11/28/2025 16:56 1 430.25
11/28/2025 16:56 25 430.25
11/28/2025 16:56 3 430.25
11/28/2025 16:56 3 430.23
11/28/2025 16:56 1 430.25
11/28/2025 16:56 1 430.25
11/28/2025 16:56 1 430.25
11/28/2025 16:56 1 430.20
11/28/2025 16:56 15 430.20
11/28/2025 16:56 1 430.30
11/28/2025 16:56 1 430.25
11/28/2025 16:56 1 430.25
11/28/2025 16:56 40 430.2135
11/28/2025 16:56 5 430.20
11/28/2025 16:56 50 430.20
11/28/2025 16:56 40 430.20
11/28/2025 16:56 50 430.20
11/28/2025 16:56 55 430.20
11/28/2025 16:56 1 430.20
11/28/2025 16:56 5 430.20
11/28/2025 16:56 20 430.19
11/28/2025 16:56 6 430.19
11/28/2025 16:56 40 430.18
11/28/2025 16:56 99 430.18
11/28/2025 16:56 10 430.1627
11/28/2025 16:56 1 430.17
11/28/2025 16:56 1 430.16
11/28/2025 16:56 5 430.18
11/28/2025 16:56 30 430.16
11/28/2025 16:56 367 430.165
11/28/2025 16:56 17 430.1645
11/28/2025 16:56 2 430.16
11/28/2025 16:56 1 430.17
11/28/2025 16:56 1 430.18
11/28/2025 16:56 1 430.17
11/28/2025 16:56 1 430.17
11/28/2025 16:56 15 430.17
11/28/2025 16:56 1 430.17
11/28/2025 16:56 1 430.17
11/28/2025 16:56 10 430.16
11/28/2025 16:56 24 430.16
11/28/2025 16:56 1 430.16
11/28/2025 16:56 40 430.16
11/28/2025 16:56 5 430.16
11/28/2025 16:56 119 430.16
11/28/2025 16:55 1 430.16
11/28/2025 16:55 5 430.1501
11/28/2025 16:55 5 430.15
11/28/2025 16:55 1000 430.1502
11/28/2025 16:55 2 430.15
11/28/2025 16:55 1 430.16
11/28/2025 16:55 10 430.15
11/28/2025 16:55 5 430.16
11/28/2025 16:55 6 430.16
11/28/2025 16:55 5 430.16
11/28/2025 16:55 120 430.16
11/28/2025 16:55 25 430.1501
11/28/2025 16:55 25 430.15
11/28/2025 16:55 2 430.1501
11/28/2025 16:55 2 430.15
11/28/2025 16:55 10 430.16
11/28/2025 16:55 1 430.15
11/28/2025 16:55 1 430.15
11/28/2025 16:55 3 430.16
11/28/2025 16:55 1 430.155
11/28/2025 16:55 1 430.1503
11/28/2025 16:55 17 430.15
11/28/2025 16:55 1 430.15
11/28/2025 16:55 1 430.1599
11/28/2025 16:55 1 430.16
11/28/2025 16:55 1 430.1501
11/28/2025 16:55 1 430.155
11/28/2025 16:55 2 430.1501
11/28/2025 16:55 2 430.15
11/28/2025 16:55 1 430.155
11/28/2025 16:55 1 430.1502
11/28/2025 16:55 1 430.16