NASDAQ:TSLA
Tesla Stock Price (Quote)
$155.45
-1.66 (-1.06%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $153.75 | $184.25 | Wednesday, 17th Apr 2024 TSLA stock ended at $155.45. This is 1.06% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.96% from a day low at $153.78 to a day high of $158.33. |
| 90 days | $153.75 | $217.79 | |
| 52 weeks | $152.37 | $299.29 |
| Date | Open | High | Low | Close | Volume |
| 2021-01-05 | $723.66 | $740.84 | $719.20 | $735.11 | 32 245 165 |
| 2021-01-04 | $719.46 | $744.49 | $717.19 | $729.77 | 48 638 189 |
| 2020-12-31 | $699.99 | $718.72 | $691.12 | $705.67 | 49 649 928 |
| 2020-12-30 | $672.00 | $696.60 | $668.36 | $694.78 | 42 846 021 |
| 2020-12-29 | $661.00 | $669.90 | $655.00 | $665.99 | 22 910 811 |
| 2020-12-28 | $674.51 | $681.40 | $660.80 | $663.69 | 32 278 561 |
| 2020-12-24 | $642.99 | $666.09 | $641.00 | $661.77 | 22 865 568 |
| 2020-12-23 | $632.20 | $651.50 | $622.57 | $645.98 | 33 172 972 |
| 2020-12-22 | $648.00 | $649.88 | $614.23 | $640.34 | 51 861 644 |
| 2020-12-21 | $666.24 | $668.50 | $646.07 | $649.86 | 58 045 264 |
| 2020-12-18 | $668.90 | $695.00 | $628.54 | $695.00 | 222 126 194 |
| 2020-12-17 | $628.19 | $658.82 | $619.50 | $655.90 | 56 270 144 |
| 2020-12-16 | $628.23 | $632.50 | $605.00 | $622.77 | 42 095 813 |
| 2020-12-15 | $643.28 | $646.90 | $623.80 | $633.25 | 45 223 559 |
| 2020-12-14 | $619.00 | $642.75 | $610.20 | $639.83 | 52 040 649 |
| 2020-12-11 | $615.01 | $624.00 | $596.80 | $609.99 | 46 474 974 |
| 2020-12-10 | $574.37 | $627.75 | $566.34 | $627.07 | 67 083 153 |
| 2020-12-09 | $653.69 | $654.32 | $588.00 | $604.48 | 71 291 190 |
| 2020-12-08 | $625.51 | $651.28 | $618.50 | $649.88 | 64 265 029 |
| 2020-12-07 | $604.92 | $648.79 | $603.05 | $641.76 | 56 309 709 |
| 2020-12-04 | $591.01 | $599.04 | $585.50 | $599.04 | 29 401 314 |
| 2020-12-03 | $590.02 | $598.97 | $582.43 | $593.38 | 42 552 003 |
| 2020-12-02 | $556.44 | $571.54 | $541.21 | $568.82 | 47 775 653 |
| 2020-12-01 | $597.59 | $597.85 | $572.05 | $584.76 | 40 382 832 |
| 2020-11-30 | $602.21 | $607.80 | $554.51 | $567.60 | 63 003 052 |
