Candlestick / Heikin Ashi Chart & Patterns of Tesla Inc (TSLA)
Latest Candlestick / Heikin Ashi patterns of Tesla Inc
| Tick | Strength | Signal | Analysis |
|---|---|---|---|
| Daily | Bearish | Bearish Initiation Heikin Ashi Pattern formed | |
| Weekly | Neutral | Candlestick pattern Bullish Harami formed with very weak volume. Possibly a bad signal | |
| Monthly | Bullish | Bullish Continuation Heikin Ashi Pattern formed | |
Chart patterns of Tesla Inc
| Tick | Analysis |
|---|---|
| Daily | Long Term Higher High and Higher Lows , Top Points :468.37/03-Nov-25 00:00, 351.67/26-Aug-25 00:00, 332.56/23-Jul-25 00:00, , Bottom Points : 413.49/10-Oct-25 00:00, 302.63/01-Aug-25 00:00, 293.94/07-Jul-25 00:00, |
| Daily | Long Term Higher High and Higher Lows , Top Points :468.37/03-Nov-25 00:00, 362.89/27-May-25 00:00, , Bottom Points : 413.49/10-Oct-25 00:00, 320.11/21-Aug-25 00:00, 293.94/07-Jul-25 00:00, 284.70/05-Jun-25 00:00, 221.86/08-Apr-25 00:00, |
| Daily | Long Term Higher High and Higher Lows , Top Points :468.37/03-Nov-25 00:00, 362.89/27-May-25 00:00, , Bottom Points : 413.49/10-Oct-25 00:00, 302.63/01-Aug-25 00:00, 284.70/05-Jun-25 00:00, 221.86/08-Apr-25 00:00, |
| Daily | Long Term Higher High and Higher Lows , Top Points :468.37/03-Nov-25 00:00, 362.89/27-May-25 00:00, , Bottom Points : 293.94/07-Jul-25 00:00, 221.86/08-Apr-25 00:00, |
| Daily | Medium Term Ascending Triangle , Top Points :468.37/03-Nov-25 00:00, 459.46/01-Oct-25 00:00, , Bottom Points : 413.49/10-Oct-25 00:00, 329.36/02-Sep-25 00:00, |
| Daily | Medium Term Ascending Triangle , Top Points :468.37/03-Nov-25 00:00, 459.46/01-Oct-25 00:00, , Bottom Points : 429.52/07-Nov-25 00:00, 413.49/10-Oct-25 00:00, 320.11/21-Aug-25 00:00, |
| Daily | Short Term Resistance Line, Top Points :468.37/03-Nov-25 00:00, 461.51/29-Oct-25 00:00, |
| Daily | Medium Term Resistance Line, Top Points :468.37/03-Nov-25 00:00, 459.46/01-Oct-25 00:00, |
| Daily | Short Term Support Line, Bottom Points : 429.52/07-Nov-25 00:00, 428.75/16-Oct-25 00:00, |
| Daily | Short Term Support Line, Bottom Points : 429.52/07-Nov-25 00:00, 433.72/24-Oct-25 00:00, |
| Daily | Long Term Ascending Triangle , Top Points :468.37/03-Nov-25 00:00, 459.46/01-Oct-25 00:00, , Bottom Points : 413.49/10-Oct-25 00:00, 302.63/01-Aug-25 00:00, |
| Daily | Medium Term Higher High and Higher Lows , Top Points :468.37/03-Nov-25 00:00, 340.84/12-Aug-25 00:00, , Bottom Points : 413.49/10-Oct-25 00:00, 329.36/02-Sep-25 00:00, 302.63/01-Aug-25 00:00, |
| Daily | Long Term Resistance Line, Top Points :468.37/03-Nov-25 00:00, 459.46/01-Oct-25 00:00, |
| Daily | Medium Term Higher High and Higher Lows , Top Points :468.37/03-Nov-25 00:00, 351.67/26-Aug-25 00:00, 340.84/12-Aug-25 00:00, , Bottom Points : 429.52/07-Nov-25 00:00, 413.49/10-Oct-25 00:00, 320.11/21-Aug-25 00:00, 302.63/01-Aug-25 00:00, |
| Daily | Medium Term Higher High and Higher Lows , Top Points :468.37/03-Nov-25 00:00, 351.67/26-Aug-25 00:00, 332.56/23-Jul-25 00:00, , Bottom Points : 429.52/07-Nov-25 00:00, 413.49/10-Oct-25 00:00, 329.36/02-Sep-25 00:00, 320.11/21-Aug-25 00:00, 302.63/01-Aug-25 00:00, 293.94/07-Jul-25 00:00, |
| Daily | Medium Term Resistance Line, Top Points :468.37/03-Nov-25 00:00, 459.46/01-Oct-25 00:00, |
| Daily | Short Term Higher High and Higher Lows , Top Points :468.37/03-Nov-25 00:00, 351.67/26-Aug-25 00:00, 332.56/23-Jul-25 00:00, , Bottom Points : 429.52/07-Nov-25 00:00, 413.49/10-Oct-25 00:00, 329.36/02-Sep-25 00:00, 320.11/21-Aug-25 00:00, 302.63/01-Aug-25 00:00, |
| Daily | Medium Term Resistance Line, Top Points :468.37/03-Nov-25 00:00, 459.46/01-Oct-25 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :456.56/31-Oct-25 00:00, 436.23/13-Dec-24 00:00, 281.38/14-Jul-23 00:00, , Bottom Points : 239.43/04-Apr-25 00:00, 147.05/19-Apr-24 00:00, 113.06/06-Jan-23 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :456.56/31-Oct-25 00:00, 281.38/14-Jul-23 00:00, , Bottom Points : 239.43/04-Apr-25 00:00, 147.05/19-Apr-24 00:00, 113.06/06-Jan-23 00:00, |
| Weekly | Medium Term Higher High and Higher Lows , Top Points :456.56/31-Oct-25 00:00, 349.98/16-May-25 00:00, , Bottom Points : 295.14/06-Jun-25 00:00, 239.43/04-Apr-25 00:00, |
| Weekly | Short Term Higher High and Higher Lows , Top Points :456.56/31-Oct-25 00:00, 349.98/16-May-25 00:00, , Bottom Points : 413.49/10-Oct-25 00:00, 302.63/01-Aug-25 00:00, 295.14/06-Jun-25 00:00, 239.43/04-Apr-25 00:00, |
| Weekly | Short Term Higher High and Higher Lows , Top Points :456.56/31-Oct-25 00:00, 440.40/26-Sep-25 00:00, 340.01/22-Aug-25 00:00, 325.31/13-Jun-25 00:00, , Bottom Points : 413.49/10-Oct-25 00:00, 333.87/29-Aug-25 00:00, 302.63/01-Aug-25 00:00, 295.14/06-Jun-25 00:00, |
| Weekly | Short Term Higher High and Higher Lows , Top Points :456.56/31-Oct-25 00:00, 349.98/16-May-25 00:00, , Bottom Points : 302.63/01-Aug-25 00:00, 239.43/04-Apr-25 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :456.56/31-Oct-25 00:00, 381.59/30-Nov-21 00:00, 24.11/30-Jun-17 00:00, , Bottom Points : 175.79/28-Mar-24 00:00, 123.18/30-Dec-22 00:00, 12.34/31-May-19 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :456.56/31-Oct-25 00:00, 381.59/30-Nov-21 00:00, 24.11/30-Jun-17 00:00, , Bottom Points : 123.18/30-Dec-22 00:00, 12.34/31-May-19 00:00, |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :456.56/31-Oct-25 00:00, 267.43/31-Jul-23 00:00, , Bottom Points : 259.16/31-Mar-25 00:00, 175.79/28-Mar-24 00:00, 123.18/30-Dec-22 00:00, |
| Monthly | Short Term Higher High and Higher Lows , Top Points :456.56/31-Oct-25 00:00, 404.60/31-Jan-25 00:00, 267.43/31-Jul-23 00:00, , Bottom Points : 259.16/31-Mar-25 00:00, 175.79/28-Mar-24 00:00, 123.18/30-Dec-22 00:00, |
| Monthly | Short Term Higher High and Higher Lows , Top Points :456.56/31-Oct-25 00:00, 404.60/31-Jan-25 00:00, 248.48/29-Dec-23 00:00, , Bottom Points : 308.27/31-Jul-25 00:00, 259.16/31-Mar-25 00:00, 175.79/28-Mar-24 00:00, |
| Monthly | Short Term Higher High and Higher Lows , Top Points :456.56/31-Oct-25 00:00, 267.43/31-Jul-23 00:00, , Bottom Points : 259.16/31-Mar-25 00:00, 175.79/28-Mar-24 00:00, 164.31/28-Apr-23 00:00, |
Historical Candlestick Chart Pattern of Tesla Inc
| Pattern | Tick | Category | Date |
|---|---|---|---|
| Bullish Harami | Weekly | Bullish Two Day Patterns | 11_Nov_2025 |
| Doji | Daily | Consolidation Patterns | 11_Nov_2025 |
| Doji | Weekly | Consolidation Patterns | 11_Nov_2025 |
| Long Legged Doji | Daily | Consolidation Patterns | 11_Nov_2025 |
| Long Legged Doji | Weekly | Consolidation Patterns | 11_Nov_2025 |
| Downside Tasuki Gap | Daily | Bearish Three Day Patterns | 10_Nov_2025 |
| Long White Candle | Monthly | Bullish One Day Patterns | 30_Sep_2025 |
| Above The Stomach | Weekly | Bullish Two Day Patterns | 31_Oct_2025 |
| Three White Soldiers | Monthly | Bullish Three Day Patterns | 30_Sep_2025 |
| Bullish Harami | Weekly | Bullish Two Day Patterns | 17_Oct_2025 |
| Bearish Harami | Monthly | Bearish Two Day Patterns | 30_Jun_2025 |
| Bearish Separating Lines | Daily | Bearish Two Day Patterns | 04_Nov_2025 |
| Upside Tasuki Gap | Weekly | Bullish Three Day Patterns | 03_Oct_2025 |
| Bearish Engulfing | Weekly | Bearish Two Day Patterns | 03_Oct_2025 |
| Downside Tasuki Gap | Daily | Bearish Three Day Patterns | 31_Oct_2025 |
| Bullish Gap Up | Weekly | Bullish Two Day Patterns | 19_Sep_2025 |
| Long White Candle | Weekly | Bullish One Day Patterns | 12_Sep_2025 |
| Long White Candle | Weekly | Bullish One Day Patterns | 05_Sep_2025 |
| Bullish Engulfing | Weekly | Bullish Two Day Patterns | 05_Sep_2025 |
| Bearish Pin Bar | Weekly | Bearish One Day Patterns | 29_Aug_2025 |
| Shooting Star At Uptrend | Weekly | Bearish One Day Patterns | 29_Aug_2025 |
| Bullish Engulfing | Daily | Bullish Two Day Patterns | 23_Oct_2025 |
| Long White Candle | Weekly | Bullish One Day Patterns | 08_Aug_2025 |
| Long White Candle | Monthly | Bullish One Day Patterns | 30_Sep_2024 |
| Upside Tasuki Gap | Daily | Bullish Three Day Patterns | 21_Oct_2025 |
| Upside Tasuki Gap | Weekly | Bullish Three Day Patterns | 25_Jul_2025 |
| Bearish Engulfing | Weekly | Bearish Two Day Patterns | 25_Jul_2025 |
| Long White Candle | Daily | Bullish One Day Patterns | 17_Oct_2025 |
| Bearish Harami | Monthly | Bearish Two Day Patterns | 31_May_2024 |
| Doji | Daily | Consolidation Patterns | 15_Oct_2025 |
| Long Legged Doji | Daily | Consolidation Patterns | 15_Oct_2025 |
| Homing Pigeon | Weekly | Bullish Two Day Patterns | 27_Jun_2025 |
| Descending Hawk | Daily | Bearish Two Day Patterns | 14_Oct_2025 |
| Bullish Harami | Daily | Bullish Two Day Patterns | 13_Oct_2025 |
| Long White Candle | Weekly | Bullish One Day Patterns | 13_Jun_2025 |
| Long Black Candle | Monthly | Bearish One Day Patterns | 31_Jan_2024 |
| Bearish Engulfing | Daily | Bearish Two Day Patterns | 10_Oct_2025 |
| Shooting Star At Uptrend | Weekly | Bearish One Day Patterns | 30_May_2025 |
| Descending Hawk | Weekly | Bearish Two Day Patterns | 23_May_2025 |
| Bullish Gap Up | Weekly | Bullish Two Day Patterns | 16_May_2025 |
| Hammer | Monthly | Bullish One Day Patterns | 31_Aug_2023 |
| Three Outside Down | Daily | Bearish Three Day Patterns | 03_Oct_2025 |
| Bearish Marubozu | Daily | Bearish One Day Patterns | 02_Oct_2025 |
| Long Black Candle | Daily | Bearish One Day Patterns | 02_Oct_2025 |
| Bearish Engulfing | Daily | Bearish Two Day Patterns | 02_Oct_2025 |
| Long White Candle | Daily | Bullish One Day Patterns | 01_Oct_2025 |
| Long White Candle | Weekly | Bullish One Day Patterns | 25_Apr_2025 |
| Bullish Engulfing | Weekly | Bullish Two Day Patterns | 25_Apr_2025 |
Historical Heikin Ashi Chart Pattern of Tesla Inc
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| No Records Found | |||||
Daily OHLCV & Heikin Ashi values of Tesla Inc
| Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 11-Nov-25 | 439.40 | 442.49 | 432.36 | 439.62 | 60437 K | 10.13 | 2.34% | 442.42 | 442.49 | 432.36 | 438.47 |
| 10-Nov-25 | 439.60 | 449.67 | 433.36 | 445.23 | 76408 K | 16.31 | 3.76% | 442.88 | 449.67 | 433.36 | 441.97 |
| 07-Nov-25 | 437.92 | 439.36 | 421.88 | 429.52 | 103 M | 17.48 | 4.14% | 453.59 | 453.59 | 421.88 | 432.17 |
| 06-Nov-25 | 461.96 | 467.45 | 435.09 | 445.91 | 108 M | 32.36 | 7.44% | 454.58 | 467.45 | 435.09 | 452.60 |
| 05-Nov-25 | 452.05 | 466.33 | 440.71 | 462.07 | 85442 K | 25.62 | 5.81% | 453.87 | 466.33 | 440.71 | 455.29 |
| 04-Nov-25 | 454.46 | 460.22 | 443.60 | 444.26 | 87416 K | 16.62 | 3.75% | 457.11 | 460.22 | 443.60 | 450.64 |
| 03-Nov-25 | 455.99 | 474.07 | 453.80 | 468.37 | 84275 K | 20.27 | 4.47% | 451.17 | 474.07 | 451.17 | 463.06 |
| 31-Oct-25 | 446.75 | 458.00 | 443.68 | 456.56 | 82996 K | 14.32 | 3.23% | 451.09 | 458.00 | 443.68 | 451.25 |
| 30-Oct-25 | 451.05 | 455.06 | 439.61 | 440.10 | 72212 K | 15.45 | 3.51% | 455.73 | 455.73 | 439.61 | 446.46 |
| 29-Oct-25 | 462.50 | 465.70 | 452.65 | 461.51 | 67881 K | 13.05 | 2.88% | 450.87 | 465.70 | 450.87 | 460.59 |
| 28-Oct-25 | 454.77 | 467.00 | 451.60 | 460.55 | 80062 K | 15.40 | 3.41% | 443.25 | 467.00 | 443.25 | 458.48 |
| 27-Oct-25 | 439.98 | 460.16 | 438.69 | 452.42 | 105 M | 21.47 | 4.89% | 438.69 | 460.16 | 438.69 | 447.81 |
| 24-Oct-25 | 446.83 | 451.68 | 430.17 | 433.72 | 94454 K | 21.51 | 5.00% | 436.79 | 451.68 | 430.17 | 440.60 |
| 23-Oct-25 | 420.00 | 449.40 | 413.90 | 448.98 | 126 M | 35.50 | 8.58% | 440.51 | 449.40 | 413.90 | 433.07 |
| 22-Oct-25 | 443.45 | 445.54 | 429.00 | 438.97 | 82241 K | 16.54 | 3.86% | 441.78 | 445.54 | 429.00 | 439.24 |
| 21-Oct-25 | 445.76 | 449.30 | 442.05 | 442.60 | 54288 K | 7.25 | 1.64% | 438.63 | 449.30 | 438.63 | 444.93 |
| 20-Oct-25 | 443.86 | 449.80 | 440.61 | 447.43 | 63595 K | 9.19 | 2.09% | 431.83 | 449.80 | 431.83 | 445.43 |
| 17-Oct-25 | 425.50 | 441.46 | 423.60 | 439.31 | 89229 K | 17.86 | 4.22% | 431.20 | 441.46 | 423.60 | 432.47 |
| 16-Oct-25 | 434.73 | 439.35 | 421.31 | 428.75 | 76955 K | 18.04 | 4.28% | 431.37 | 439.35 | 421.31 | 431.04 |
| 15-Oct-25 | 434.90 | 440.51 | 426.33 | 435.15 | 71441 K | 14.18 | 3.33% | 428.51 | 440.51 | 426.33 | 434.22 |
Weekly OHLCV & Heikin Ashi values of Tesla Inc
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10-Nov-25 | 14-Nov-25 | 439.60 | 449.67 | 432.36 | 439.62 | 136 M | 17.31 | 4.00% | 443.44 | 449.67 | 432.36 | 440.31 |
| 03-Nov-25 | 07-Nov-25 | 455.99 | 474.07 | 421.88 | 429.52 | 468 M | 52.19 | 12.37% | 441.51 | 474.07 | 421.88 | 445.36 |
| 27-Oct-25 | 31-Oct-25 | 439.98 | 467.00 | 438.69 | 456.56 | 408 M | 28.31 | 6.45% | 432.47 | 467.00 | 432.47 | 450.56 |
| 20-Oct-25 | 24-Oct-25 | 443.86 | 451.68 | 413.90 | 433.72 | 420 M | 37.78 | 9.13% | 429.15 | 451.68 | 413.90 | 435.79 |
| 13-Oct-25 | 17-Oct-25 | 423.62 | 441.46 | 417.86 | 439.31 | 389 M | 23.60 | 5.65% | 427.74 | 441.46 | 417.86 | 430.56 |
| 06-Oct-25 | 10-Oct-25 | 440.75 | 453.55 | 411.45 | 413.49 | 439 M | 42.10 | 10.23% | 425.66 | 453.55 | 411.45 | 429.81 |
| 29-Sep-25 | 03-Oct-25 | 444.35 | 470.75 | 416.58 | 429.83 | 520 M | 54.17 | 13.00% | 410.95 | 470.75 | 410.95 | 440.38 |
| 22-Sep-25 | 26-Sep-25 | 431.16 | 444.98 | 419.08 | 440.40 | 470 M | 25.90 | 6.18% | 387.99 | 444.98 | 387.99 | 433.90 |
| 15-Sep-25 | 19-Sep-25 | 423.13 | 432.22 | 402.43 | 426.07 | 555 M | 29.79 | 7.40% | 355.02 | 432.22 | 355.02 | 420.96 |
| 08-Sep-25 | 12-Sep-25 | 354.64 | 396.69 | 343.82 | 395.94 | 471 M | 52.87 | 15.38% | 337.27 | 396.69 | 337.27 | 372.77 |
| 01-Sep-25 | 05-Sep-25 | 328.23 | 355.87 | 325.60 | 350.84 | 316 M | 30.27 | 9.30% | 334.40 | 355.87 | 325.60 | 340.13 |
| 25-Aug-25 | 29-Aug-25 | 338.90 | 355.39 | 331.70 | 333.87 | 377 M | 23.69 | 7.14% | 328.83 | 355.39 | 328.83 | 339.96 |
| 18-Aug-25 | 22-Aug-25 | 329.62 | 340.55 | 314.60 | 340.01 | 359 M | 25.95 | 8.25% | 326.47 | 340.55 | 314.60 | 331.20 |
| 11-Aug-25 | 15-Aug-25 | 335.00 | 348.98 | 327.02 | 330.56 | 402 M | 21.96 | 6.72% | 317.54 | 348.98 | 317.54 | 335.39 |
| 04-Aug-25 | 08-Aug-25 | 309.08 | 335.15 | 303.00 | 329.65 | 372 M | 32.15 | 10.61% | 315.87 | 335.15 | 303.00 | 319.22 |
| 28-Jul-25 | 01-Aug-25 | 318.45 | 330.49 | 297.82 | 302.63 | 457 M | 32.67 | 10.97% | 319.39 | 330.49 | 297.82 | 312.35 |
| 21-Jul-25 | 25-Jul-25 | 334.40 | 338.00 | 300.41 | 316.06 | 546 M | 37.59 | 12.51% | 316.56 | 338.00 | 300.41 | 322.22 |
| 14-Jul-25 | 18-Jul-25 | 317.73 | 330.90 | 310.50 | 329.65 | 419 M | 20.40 | 6.57% | 310.93 | 330.90 | 310.50 | 322.20 |
| 07-Jul-25 | 11-Jul-25 | 291.37 | 314.09 | 288.77 | 313.51 | 491 M | 25.32 | 8.77% | 319.93 | 319.93 | 288.77 | 301.93 |
| 30-Jun-25 | 04-Jul-25 | 319.90 | 325.58 | 293.21 | 315.35 | 397 M | 32.37 | 11.04% | 326.36 | 326.36 | 293.21 | 313.51 |
Monthly OHLCV & Heikin Ashi values of Tesla Inc
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-Nov-25 | 30-Nov-25 | 455.99 | 474.07 | 421.88 | 439.62 | 605 M | 52.19 | 12.37% | 398.88 | 474.07 | 398.88 | 447.89 |
| 01-Oct-25 | 31-Oct-25 | 443.80 | 470.75 | 411.45 | 456.56 | 2025 M | 59.30 | 14.41% | 352.12 | 470.75 | 352.12 | 445.64 |
| 01-Sep-25 | 30-Sep-25 | 328.23 | 450.98 | 325.60 | 444.72 | 1966 M | 125.38 | 38.51% | 316.86 | 450.98 | 316.86 | 387.38 |
| 01-Aug-25 | 31-Aug-25 | 306.20 | 355.39 | 297.82 | 333.87 | 1600 M | 57.57 | 19.33% | 310.40 | 355.39 | 297.82 | 323.32 |
| 01-Jul-25 | 31-Jul-25 | 298.46 | 338.00 | 288.77 | 308.27 | 2147 M | 49.23 | 17.05% | 312.43 | 338.00 | 288.77 | 308.38 |
| 01-Jun-25 | 30-Jun-25 | 343.50 | 357.54 | 273.21 | 317.66 | 2421 M | 84.33 | 30.87% | 301.87 | 357.54 | 273.21 | 322.98 |
| 01-May-25 | 31-May-25 | 280.01 | 367.71 | 271.00 | 346.46 | 2185 M | 96.71 | 35.69% | 287.45 | 367.71 | 271.00 | 316.29 |
| 01-Apr-25 | 30-Apr-25 | 263.80 | 294.86 | 214.25 | 282.16 | 2946 M | 80.61 | 37.62% | 311.14 | 311.14 | 214.25 | 263.77 |
| 01-Mar-25 | 31-Mar-25 | 300.34 | 303.94 | 217.02 | 259.16 | 2710 M | 86.92 | 40.05% | 352.16 | 352.16 | 217.02 | 270.12 |
| 01-Feb-25 | 28-Feb-25 | 386.68 | 394.00 | 273.60 | 292.98 | 1576 M | 120.40 | 44.01% | 367.51 | 394.00 | 273.60 | 336.82 |
| 01-Jan-25 | 31-Jan-25 | 390.10 | 439.74 | 373.04 | 404.60 | 1505 M | 66.70 | 17.88% | 333.16 | 439.74 | 333.16 | 401.87 |
| 01-Dec-24 | 31-Dec-24 | 352.38 | 488.54 | 348.20 | 403.84 | 1895 M | 140.34 | 40.30% | 268.07 | 488.54 | 268.07 | 398.24 |
| 01-Nov-24 | 30-Nov-24 | 252.04 | 361.93 | 238.88 | 345.16 | 2081 M | 123.05 | 51.51% | 236.65 | 361.93 | 236.65 | 299.50 |
| 01-Oct-24 | 31-Oct-24 | 262.67 | 273.54 | 212.11 | 249.85 | 1905 M | 61.43 | 28.96% | 223.75 | 273.54 | 212.11 | 249.54 |
| 01-Sep-24 | 30-Sep-24 | 215.26 | 264.86 | 209.64 | 261.63 | 1608 M | 55.22 | 26.34% | 209.65 | 264.86 | 209.64 | 237.85 |
| 01-Aug-24 | 31-Aug-24 | 227.69 | 231.87 | 182.00 | 214.11 | 1615 M | 49.87 | 27.40% | 205.39 | 231.87 | 182.00 | 213.92 |
| 01-Jul-24 | 31-Jul-24 | 201.02 | 271.00 | 200.85 | 232.07 | 2935 M | 70.15 | 34.93% | 184.54 | 271.00 | 184.54 | 226.24 |
| 01-Jun-24 | 30-Jun-24 | 178.13 | 203.20 | 167.41 | 197.88 | 1404 M | 35.79 | 21.38% | 182.42 | 203.20 | 167.41 | 186.65 |
| 01-May-24 | 31-May-24 | 182.00 | 187.56 | 167.75 | 178.08 | 1666 M | 19.81 | 11.81% | 185.99 | 187.56 | 167.75 | 178.85 |
| 01-Apr-24 | 30-Apr-24 | 176.17 | 198.87 | 138.80 | 183.28 | 2475 M | 60.07 | 43.28% | 197.69 | 198.87 | 138.80 | 174.28 |
Quarterly OHLCV & Heikin Ashi values of Tesla Inc
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 443.80 | 474.07 | 411.45 | 439.62 | 2630 M | 62.62 | 15.22% | 333.69 | 474.07 | 333.69 | 442.24 | ||
| 298.46 | 450.98 | 288.77 | 444.72 | 5714 M | 162.21 | 56.17% | 296.65 | 450.98 | 288.77 | 370.73 | ||
| 263.80 | 367.71 | 214.25 | 317.66 | 7554 M | 153.46 | 71.63% | 302.45 | 367.71 | 214.25 | 290.86 | ||
| 390.10 | 439.74 | 217.02 | 259.16 | 5792 M | 222.72 | 102.63% | 278.39 | 439.74 | 217.02 | 326.51 | ||
| 262.67 | 488.54 | 212.11 | 403.84 | 5882 M | 276.43 | 130.32% | 214.99 | 488.54 | 212.11 | 341.79 | ||
| 201.02 | 271.00 | 182.00 | 261.63 | 6158 M | 89.00 | 48.90% | 201.08 | 271.00 | 182.00 | 228.91 | ||
| 176.17 | 203.20 | 138.80 | 197.88 | 5545 M | 64.40 | 46.39% | 223.14 | 223.14 | 138.80 | 179.01 | ||
| 250.08 | 251.25 | 160.51 | 175.79 | 6246 M | 90.74 | 56.53% | 236.87 | 251.25 | 160.51 | 209.41 | ||
| 244.81 | 268.94 | 194.07 | 248.48 | 7517 M | 74.87 | 38.58% | 234.67 | 268.94 | 194.07 | 239.07 | ||
| 276.49 | 299.29 | 212.36 | 250.22 | 7315 M | 86.93 | 40.94% | 209.74 | 299.29 | 209.74 | 259.59 | ||
| 199.91 | 276.99 | 152.37 | 261.77 | 8598 M | 124.62 | 81.79% | 196.72 | 276.99 | 152.37 | 222.76 | ||
| 118.47 | 217.65 | 101.81 | 207.46 | 10836 M | 115.84 | 113.78% | 232.09 | 232.09 | 101.81 | 161.35 | ||
| 254.50 | 257.50 | 108.24 | 123.18 | 6565 M | 149.26 | 137.90% | 278.33 | 278.33 | 108.24 | 185.85 | ||
| 227.00 | 314.67 | 216.17 | 265.25 | 11112 M | 98.50 | 45.57% | 300.89 | 314.67 | 216.17 | 255.77 | ||
| 360.38 | 384.29 | 206.86 | 224.47 | 16445 M | 177.43 | 85.78% | 307.79 | 384.29 | 206.86 | 294.00 | ||
| 382.58 | 402.67 | 233.33 | 359.20 | 15116 M | 169.33 | 72.57% | 271.13 | 402.67 | 233.33 | 344.45 | ||
| 259.47 | 414.50 | 254.53 | 352.26 | 15195 M | 159.97 | 62.85% | 222.07 | 414.50 | 222.07 | 320.19 | ||
| 227.97 | 266.33 | 206.82 | 258.49 | 10986 M | 59.51 | 28.78% | 204.23 | 266.33 | 204.23 | 239.90 | ||
| 229.46 | 260.26 | 182.33 | 226.57 | 16411 M | 77.94 | 42.75% | 183.81 | 260.26 | 182.33 | 224.65 | ||
| 239.82 | 300.13 | 179.83 | 222.64 | 19544 M | 120.30 | 66.90% | 132.01 | 300.13 | 132.01 | 235.61 |
Note : All Data Generated at the End of Trading Hours (EOD Data)