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 |
| 2021-03-22 | $684.59 | $699.62 | $668.75 | $670.00 | 39 512 221 |
| 2021-03-19 | $646.60 | $657.23 | $624.62 | $654.87 | 42 893 978 |
| 2021-03-18 | $684.29 | $689.23 | $652.00 | $653.16 | 33 369 022 |
| 2021-03-17 | $656.87 | $703.73 | $651.01 | $701.81 | 40 372 453 |
| 2021-03-16 | $703.35 | $707.92 | $671.00 | $676.88 | 32 195 672 |
| 2021-03-15 | $694.09 | $713.18 | $684.04 | $707.94 | 29 423 479 |
| 2021-03-12 | $670.00 | $694.88 | $666.14 | $693.73 | 33 583 840 |
| 2021-03-11 | $699.40 | $702.50 | $677.18 | $699.60 | 36 253 892 |
| 2021-03-10 | $700.30 | $717.85 | $655.06 | $668.06 | 60 605 672 |
| 2021-03-09 | $608.18 | $678.09 | $595.21 | $673.58 | 67 523 328 |
| 2021-03-08 | $600.55 | $620.13 | $558.79 | $563.00 | 51 786 958 |
| 2021-03-05 | $626.06 | $627.84 | $539.49 | $597.95 | 89 396 459 |
| 2021-03-04 | $655.80 | $873.94 | $600.00 | $621.44 | 65 919 530 |
| 2021-03-03 | $687.99 | $700.70 | $651.71 | $653.20 | 30 207 960 |
| 2021-03-02 | $718.28 | $721.11 | $685.00 | $686.44 | 23 732 158 |
| 2021-03-01 | $690.11 | $872.00 | $685.05 | $718.43 | 27 136 239 |
| 2021-02-26 | $700.00 | $706.70 | $659.51 | $675.50 | 41 089 173 |
| 2021-02-25 | $726.15 | $737.21 | $670.58 | $682.22 | 39 023 855 |
| 2021-02-24 | $711.85 | $745.00 | $694.17 | $742.02 | 36 766 950 |
| 2021-02-23 | $662.13 | $713.61 | $619.00 | $698.84 | 66 606 882 |
| 2021-02-22 | $762.64 | $768.50 | $710.20 | $714.50 | 37 269 716 |
| 2021-02-19 | $795.00 | $796.79 | $777.37 | $781.30 | 18 958 255 |
| 2021-02-18 | $780.90 | $794.69 | $776.27 | $787.38 | 17 957 058 |
| 2021-02-17 | $779.09 | $799.84 | $762.01 | $798.15 | 26 078 898 |
| 2021-02-16 | $818.00 | $821.00 | $792.44 | $796.22 | 19 802 324 |
