NASDAQ:TSLA
Tesla Stock Price (Quote)
$170.18
+8.05 (+4.97%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $138.80 | $184.25 | Thursday, 25th Apr 2024 TSLA stock ended at $170.18. This is 4.97% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 7.91% from a day low at $158.36 to a day high of $170.88. |
| 90 days | $138.80 | $205.60 | |
| 52 weeks | $138.80 | $299.29 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2020 | $604.92 | $648.79 | $603.05 | $641.76 | 56 309 709 |
| Dec 04, 2020 | $591.01 | $599.04 | $585.50 | $599.04 | 29 401 314 |
| Dec 03, 2020 | $590.02 | $598.97 | $582.43 | $593.38 | 42 552 003 |
| Dec 02, 2020 | $556.44 | $571.54 | $541.21 | $568.82 | 47 775 653 |
| Dec 01, 2020 | $597.59 | $597.85 | $572.05 | $584.76 | 40 382 832 |
| Nov 30, 2020 | $602.21 | $607.80 | $554.51 | $567.60 | 63 003 052 |
| Nov 27, 2020 | $581.16 | $598.78 | $578.45 | $585.76 | 37 561 078 |
| Nov 25, 2020 | $550.06 | $574.00 | $545.37 | $574.00 | 48 930 162 |
| Nov 24, 2020 | $540.40 | $559.99 | $526.20 | $555.38 | 53 648 494 |
| Nov 23, 2020 | $503.50 | $526.00 | $501.79 | $521.85 | 50 260 304 |
| Nov 20, 2020 | $497.99 | $502.50 | $489.06 | $489.61 | 32 911 922 |
| Nov 19, 2020 | $492.00 | $508.61 | $487.57 | $499.27 | 62 475 346 |
| Nov 18, 2020 | $448.35 | $496.00 | $443.50 | $486.64 | 78 044 024 |
| Nov 17, 2020 | $460.17 | $462.00 | $433.01 | $441.61 | 61 188 281 |
| Nov 16, 2020 | $408.93 | $412.45 | $404.09 | $408.09 | 26 838 635 |
| Nov 13, 2020 | $410.85 | $412.53 | $401.66 | $408.50 | 19 830 351 |
| Nov 12, 2020 | $415.05 | $423.00 | $409.52 | $411.76 | 19 940 500 |
| Nov 11, 2020 | $416.45 | $418.70 | $410.58 | $417.13 | 17 357 722 |
| Nov 10, 2020 | $420.09 | $420.09 | $396.03 | $410.36 | 30 284 224 |
| Nov 09, 2020 | $439.50 | $452.50 | $421.00 | $421.26 | 34 833 025 |
| Nov 06, 2020 | $436.10 | $436.57 | $424.28 | $429.95 | 21 706 014 |
| Nov 05, 2020 | $428.30 | $440.00 | $424.00 | $438.09 | 28 414 523 |
| Nov 04, 2020 | $430.62 | $435.40 | $417.10 | $420.98 | 32 143 057 |
| Nov 03, 2020 | $409.73 | $427.77 | $406.69 | $423.90 | 34 351 715 |
| Nov 02, 2020 | $394.00 | $406.98 | $392.30 | $400.51 | 29 021 118 |
