Tesla Rg
TSLA
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
05/30/2026 - 02:00:00
Bid
05/29/2026 - 21:59:56
Bid
Volume 		Ask
05/29/2026 - 21:59:56
Ask
Volume
435.79
-6.31 ( -1.43% )
435.53
240
435.57
80
More information
Analysis by TheScreener
26.05.2026
Evaluation Neutral  
Interest Very strong  
Sensibility High  

History data

Date Local exchange time Volume Price
05/29/2026 19:59 150 434.3505
05/29/2026 19:59 150 434.35
05/29/2026 19:59 5 434.3502
05/29/2026 19:59 90 434.3501
05/29/2026 19:59 90 434.35
05/29/2026 19:59 1 434.36
05/29/2026 19:59 1 434.3597
05/29/2026 19:59 6 434.36
05/29/2026 19:59 25 434.3597
05/29/2026 19:59 0 434.355
05/29/2026 19:59 0 434.3588
05/29/2026 19:59 100 434.3599
05/29/2026 19:59 22 434.35
05/29/2026 19:59 33 434.35
05/29/2026 19:59 29 434.35
05/29/2026 19:59 8 434.35
05/29/2026 19:59 38 434.35
05/29/2026 19:59 22 434.35
05/29/2026 19:59 37 434.35
05/29/2026 19:59 16 434.35
05/29/2026 19:59 1 434.36
05/29/2026 19:59 80 434.37
05/29/2026 19:59 298 434.36
05/29/2026 19:59 80 434.37
05/29/2026 19:59 80 434.36
05/29/2026 19:59 10 434.38
05/29/2026 19:59 24 434.39
05/29/2026 19:59 10 434.3899
05/29/2026 19:59 10 434.39
05/29/2026 19:59 1500 434.36
05/29/2026 19:59 2 434.39
05/29/2026 19:59 2 434.39
05/29/2026 19:59 10 434.36
05/29/2026 19:59 120 434.3619
05/29/2026 19:59 30 434.3619
05/29/2026 19:59 10 434.37
05/29/2026 19:59 6 434.37
05/29/2026 19:59 39 434.36
05/29/2026 19:59 1 434.3613
05/29/2026 19:59 18 434.37
05/29/2026 19:59 3 434.37
05/29/2026 19:59 0 434.3612
05/29/2026 19:59 0 434.365
05/29/2026 19:59 4 434.37
05/29/2026 19:59 2 434.37
05/29/2026 19:59 50 434.3626
05/29/2026 19:59 10 434.3626
05/29/2026 19:59 5 434.3607
05/29/2026 19:59 1 434.36
05/29/2026 19:59 0 434.37
05/29/2026 19:59 200 434.3774
05/29/2026 19:59 115 434.38
05/29/2026 19:59 100 434.3639
05/29/2026 19:59 1 434.37
05/29/2026 19:59 1 434.37
05/29/2026 19:59 1 434.37
05/29/2026 19:59 1 434.38
05/29/2026 19:59 1 434.38
05/29/2026 19:59 1 434.38
05/29/2026 19:59 1 434.38
05/29/2026 19:59 1 434.38
05/29/2026 19:59 1 434.38
05/29/2026 19:59 150 434.3846
05/29/2026 19:59 1 434.37
05/29/2026 19:59 300 434.39
05/29/2026 19:59 10 434.37
05/29/2026 19:59 10 434.37
05/29/2026 19:59 14 434.39
05/29/2026 19:59 20 434.37
05/29/2026 19:59 37 434.38
05/29/2026 19:59 8 434.38
05/29/2026 19:59 0 434.375
05/29/2026 19:59 53 434.38
05/29/2026 19:59 46 434.38
05/29/2026 19:59 51 434.38
05/29/2026 19:59 2 434.37
05/29/2026 19:59 10 434.37
05/29/2026 19:59 0 434.375
05/29/2026 19:59 115 434.39
05/29/2026 19:58 20 434.3861
05/29/2026 19:58 16 434.37
05/29/2026 19:58 1 434.37
05/29/2026 19:58 2000 434.36
05/29/2026 19:58 10 434.37
05/29/2026 19:58 10 434.37
05/29/2026 19:58 100 434.3601
05/29/2026 19:58 100 434.36
05/29/2026 19:58 5 434.3602
05/29/2026 19:58 1630 434.39
05/29/2026 19:58 400 434.3639
05/29/2026 19:58 200 434.3888
05/29/2026 19:58 400 434.36
05/29/2026 19:58 5 434.37
05/29/2026 19:58 2 434.36
05/29/2026 19:58 7 434.35
05/29/2026 19:58 5 434.36
05/29/2026 19:58 5 434.35
05/29/2026 19:58 7 434.36
05/29/2026 19:58 39 434.36
05/29/2026 19:58 25 434.3501
05/29/2026 19:58 25 434.35
05/29/2026 19:58 182 434.35
05/29/2026 19:58 40 434.35
05/29/2026 19:58 100 434.35
05/29/2026 19:58 9 434.36
05/29/2026 19:58 75 434.369
05/29/2026 19:58 112 434.3501
05/29/2026 19:58 40 434.36
05/29/2026 19:58 500 434.36
05/29/2026 19:58 80 434.35
05/29/2026 19:58 20 434.35
05/29/2026 19:58 80 434.34
05/29/2026 19:58 80 434.35
05/29/2026 19:58 110 434.35
05/29/2026 19:58 80 434.34
05/29/2026 19:58 25 434.3403
05/29/2026 19:58 1 434.35
05/29/2026 19:58 20 434.3487
05/29/2026 19:58 30 434.3493
05/29/2026 19:58 4 434.34
05/29/2026 19:58 10 434.3499
05/29/2026 19:58 10 434.35
05/29/2026 19:58 300 434.35
05/29/2026 19:58 8 434.3497
05/29/2026 19:58 100 434.35
05/29/2026 19:58 1 434.35
05/29/2026 19:58 50 434.3499
05/29/2026 19:58 8 434.34
05/29/2026 19:58 5 434.35
05/29/2026 19:58 1 434.35
05/29/2026 19:58 10 434.35
05/29/2026 19:58 10 434.3413
05/29/2026 19:58 500 434.3401
05/29/2026 19:58 40 434.35
05/29/2026 19:58 80 434.35
05/29/2026 19:58 5 434.35
05/29/2026 19:58 0 434.345
05/29/2026 19:58 0 434.345
05/29/2026 19:58 1 434.35
05/29/2026 19:58 747 434.34
05/29/2026 19:58 1 434.35
05/29/2026 19:58 42 434.35
05/29/2026 19:58 49 434.33
05/29/2026 19:58 1 434.34
05/29/2026 19:58 7 434.35
05/29/2026 19:58 10 434.36
05/29/2026 19:57 5 434.3587
05/29/2026 19:57 10 434.35
05/29/2026 19:57 10 434.3587
05/29/2026 19:57 30 434.3599
05/29/2026 19:57 2 434.3502
05/29/2026 19:57 5 434.35
05/29/2026 19:57 25 434.36
05/29/2026 19:57 0 434.3502
05/29/2026 19:57 1 434.34
05/29/2026 19:57 2 434.36
05/29/2026 19:57 0 434.35
05/29/2026 19:57 400 434.3406
05/29/2026 19:57 0 434.35
05/29/2026 19:57 1 434.3599
05/29/2026 19:57 45 434.35
05/29/2026 19:57 1 434.36
05/29/2026 19:57 27 434.3403
05/29/2026 19:57 27 434.36
05/29/2026 19:57 2 434.39
05/29/2026 19:57 8 434.36
05/29/2026 19:57 50 434.35
05/29/2026 19:57 440 434.35
05/29/2026 19:57 60 434.35
05/29/2026 19:57 40 434.35
05/29/2026 19:57 1 434.3401
05/29/2026 19:57 0 434.3402
05/29/2026 19:57 0 434.345
05/29/2026 19:57 0 434.34
05/29/2026 19:57 50 434.35
05/29/2026 19:57 0 434.345
05/29/2026 19:57 7 434.34
05/29/2026 19:57 56 434.3499
05/29/2026 19:57 56 434.35
05/29/2026 19:57 1 434.3499
05/29/2026 19:57 700 434.3401
05/29/2026 19:57 1360 434.34
05/29/2026 19:57 160 434.34
05/29/2026 19:57 26 434.35
05/29/2026 19:57 5 434.35
05/29/2026 19:57 80 434.35
05/29/2026 19:57 200 434.35
05/29/2026 19:57 9 434.36
05/29/2026 19:57 44 434.37
05/29/2026 19:57 27 434.37
05/29/2026 19:57 9 434.37
05/29/2026 19:57 80 434.36
05/29/2026 19:57 91 434.3599
05/29/2026 19:57 91 434.36
05/29/2026 19:57 5 434.3599
05/29/2026 19:57 3 434.36
05/29/2026 19:57 78 434.36
05/29/2026 19:57 127 434.36
05/29/2026 19:57 5 434.36
05/29/2026 19:57 535 434.36
05/29/2026 19:57 151 434.36
05/29/2026 19:57 56 434.3574
05/29/2026 19:56 100 434.3599
05/29/2026 19:56 100 434.36
05/29/2026 19:56 48 434.3594
05/29/2026 19:56 30 434.34
05/29/2026 19:56 0 434.345
05/29/2026 19:56 15 434.3561
05/29/2026 19:56 375 434.36
05/29/2026 19:56 2 434.36
05/29/2026 19:56 0 434.345
05/29/2026 19:56 1 434.33
05/29/2026 19:56 1 434.3591
05/29/2026 19:56 100 434.3339
05/29/2026 19:56 0 434.345
05/29/2026 19:56 10 434.3339
05/29/2026 19:56 1 434.3585
05/29/2026 19:56 6 434.34
05/29/2026 19:56 5 434.3561
05/29/2026 19:56 20 434.3595
05/29/2026 19:56 8 434.36
05/29/2026 19:56 9 434.36
05/29/2026 19:56 5 434.36
05/29/2026 19:56 2 434.36
05/29/2026 19:56 10 434.3599
05/29/2026 19:56 10 434.36
05/29/2026 19:56 2 434.3594
05/29/2026 19:56 91 434.3309
05/29/2026 19:56 0 434.345
05/29/2026 19:56 7 434.3317
05/29/2026 19:56 3 434.3594
05/29/2026 19:56 500 434.36
05/29/2026 19:56 0 434.345
05/29/2026 19:56 25 434.3561
05/29/2026 19:56 100 434.36
05/29/2026 19:56 100 434.36
05/29/2026 19:56 5 434.3305
05/29/2026 19:56 56 434.3595
05/29/2026 19:56 1 434.3599
05/29/2026 19:56 27 434.3599
05/29/2026 19:56 27 434.36
05/29/2026 19:56 3 434.34
05/29/2026 19:56 30 434.33
05/29/2026 19:56 25 434.3561
05/29/2026 19:56 0 434.345
05/29/2026 19:55 1 434.30
05/29/2026 19:55 50 434.3078
05/29/2026 19:55 12 434.33
05/29/2026 19:55 81 434.33
05/29/2026 19:55 39 434.33
05/29/2026 19:55 1 434.33
05/29/2026 19:55 2 434.33
05/29/2026 19:55 100 434.33
05/29/2026 19:55 1 434.33
05/29/2026 19:55 100 434.33
05/29/2026 19:55 50 434.30
05/29/2026 19:55 900 434.33
05/29/2026 19:55 28 434.3268
05/29/2026 19:55 5 434.3299
05/29/2026 19:55 8 434.3261
05/29/2026 19:55 97 434.3294
05/29/2026 19:55 3 434.32
05/29/2026 19:55 1 434.30
05/29/2026 19:55 231 434.3299
05/29/2026 19:55 3 434.30
05/29/2026 19:55 3 434.3299
05/29/2026 19:55 5 434.33
05/29/2026 19:55 2 434.33
05/29/2026 19:55 0 434.315
05/29/2026 19:55 21 434.30
05/29/2026 19:55 80 434.31