NASDAQ:TSLA
Tesla Stock Price (Quote)
$175.79
-4.04 (-2.25%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $160.51 | $205.60 | Thursday, 28th Mar 2024 TSLA stock ended at $175.79. This is 2.25% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.44% from a day low at $175.30 to a day high of $179.57. |
90 days | $160.51 | $255.19 | |
52 weeks | $152.37 | $299.29 |
Historical Tesla Inc. prices
Date | Open | High | Low | Close | Volume |
2024-02-22 | $194.00 | $198.32 | $191.36 | $197.41 | 92 081 183 |
2024-02-21 | $193.36 | $199.44 | $191.95 | $194.77 | 101 999 722 |
2024-02-20 | $196.13 | $198.60 | $189.14 | $193.76 | 103 836 274 |
2024-02-16 | $202.06 | $203.17 | $197.40 | $199.95 | 110 528 448 |
2024-02-15 | $189.16 | $200.88 | $188.86 | $200.45 | 119 159 002 |
2024-02-14 | $185.30 | $188.89 | $183.35 | $188.71 | 79 123 035 |
2024-02-13 | $183.99 | $187.26 | $182.11 | $184.02 | 86 367 448 |
2024-02-12 | $192.11 | $194.73 | $187.28 | $188.13 | 94 902 506 |
2024-02-09 | $190.18 | $194.12 | $189.49 | $193.57 | 84 009 121 |
2024-02-08 | $189.00 | $191.62 | $185.58 | $189.56 | 82 734 654 |
2024-02-07 | $188.18 | $189.79 | $182.68 | $187.58 | 111 050 125 |
2024-02-06 | $177.21 | $186.49 | $177.11 | $185.10 | 122 014 102 |
2024-02-05 | $184.26 | $184.67 | $175.01 | $181.06 | 133 490 508 |
2024-02-02 | $185.04 | $188.69 | $182.00 | $187.91 | 109 943 343 |
2024-02-01 | $188.50 | $189.87 | $184.28 | $188.86 | 90 546 003 |
2024-01-31 | $187.00 | $193.96 | $185.85 | $187.29 | 102 158 977 |
2024-01-30 | $195.33 | $196.36 | $190.61 | $191.59 | 105 424 218 |
2024-01-29 | $185.63 | $191.46 | $183.67 | $190.93 | 123 450 449 |
2024-01-26 | $185.50 | $186.78 | $182.10 | $183.25 | 106 648 328 |
2024-01-25 | $189.70 | $192.80 | $180.06 | $182.63 | 196 130 607 |
2024-01-24 | $211.88 | $212.73 | $206.77 | $207.83 | 110 918 705 |
2024-01-23 | $211.30 | $215.65 | $207.75 | $209.14 | 105 281 680 |
2024-01-22 | $212.26 | $217.79 | $206.27 | $208.80 | 116 620 813 |
2024-01-19 | $209.99 | $213.19 | $207.56 | $212.19 | 101 471 179 |
2024-01-18 | $216.88 | $217.45 | $208.74 | $211.88 | 107 724 530 |