NASDAQ:TSLA
Tesla Stock Price (Quote)
$147.05
-2.88 (-1.92%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $146.22 | $184.25 | Friday, 19th Apr 2024 TSLA stock ended at $147.05. This is 1.92% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.22% from a day low at $146.22 to a day high of $150.93. |
| 90 days | $146.22 | $217.79 | |
| 52 weeks | $146.22 | $299.29 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $148.97 | $150.93 | $146.22 | $147.05 | 85 876 816 |
| 2024-04-18 | $151.25 | $152.20 | $148.70 | $149.93 | 93 980 413 |
| 2024-04-17 | $157.64 | $158.33 | $153.78 | $155.45 | 81 749 630 |
| 2024-04-16 | $156.74 | $158.19 | $153.75 | $157.11 | 96 497 376 |
| 2024-04-15 | $170.24 | $170.69 | $161.38 | $161.48 | 98 631 105 |
| 2024-04-12 | $172.34 | $173.81 | $170.36 | $171.05 | 63 329 300 |
| 2024-04-11 | $172.47 | $175.88 | $168.51 | $174.60 | 93 736 391 |
| 2024-04-10 | $173.07 | $174.93 | $170.01 | $171.76 | 83 938 135 |
| 2024-04-09 | $172.91 | $179.22 | $171.92 | $176.88 | 102 191 994 |
| 2024-04-08 | $169.34 | $174.50 | $167.79 | $172.98 | 103 964 473 |
| 2024-04-05 | $169.08 | $170.86 | $160.52 | $164.90 | 136 308 340 |
| 2024-04-04 | $170.00 | $177.19 | $168.01 | $171.11 | 121 875 403 |
| 2024-04-03 | $164.02 | $168.82 | $163.28 | $168.38 | 82 102 324 |
| 2024-04-02 | $164.75 | $167.69 | $163.43 | $166.63 | 115 089 837 |
| 2024-04-01 | $176.17 | $176.75 | $170.21 | $175.22 | 81 083 750 |
| 2024-03-28 | $177.46 | $179.57 | $175.30 | $175.79 | 76 893 057 |
| 2024-03-27 | $181.41 | $181.91 | $176.01 | $179.83 | 80 867 510 |
| 2024-03-26 | $178.58 | $184.25 | $177.38 | $177.67 | 112 215 588 |
| 2024-03-25 | $168.76 | $175.24 | $168.73 | $172.63 | 73 905 965 |
| 2024-03-22 | $166.69 | $171.20 | $166.30 | $170.83 | 74 855 755 |
| 2024-03-21 | $176.36 | $178.18 | $171.80 | $172.82 | 72 354 689 |
| 2024-03-20 | $173.00 | $176.25 | $170.82 | $175.66 | 82 701 916 |
| 2024-03-19 | $172.36 | $172.82 | $167.42 | $171.32 | 77 013 065 |
| 2024-03-18 | $170.02 | $174.72 | $165.90 | $173.80 | 107 043 682 |
| 2024-03-15 | $163.16 | $165.18 | $160.76 | $163.57 | 96 480 026 |
