NASDAQ:TSLA
Tesla Stock Price (Quote)
$149.93
-5.52 (-3.55%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $148.70 | $184.25 | Thursday, 18th Apr 2024 TSLA stock ended at $149.93. This is 3.55% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.35% from a day low at $148.70 to a day high of $152.20. |
| 90 days | $148.70 | $217.79 | |
| 52 weeks | $148.70 | $299.29 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-29 | $255.10 | $255.19 | $247.43 | $248.48 | 100 240 940 |
| 2023-12-28 | $263.66 | $265.13 | $252.71 | $253.18 | 112 328 247 |
| 2023-12-27 | $258.35 | $263.34 | $257.52 | $261.44 | 105 536 133 |
| 2023-12-26 | $254.49 | $257.97 | $252.91 | $256.61 | 86 562 082 |
| 2023-12-22 | $256.76 | $258.22 | $251.39 | $252.54 | 92 970 913 |
| 2023-12-21 | $251.90 | $254.80 | $248.56 | $254.50 | 108 897 598 |
| 2023-12-20 | $256.41 | $259.84 | $247.00 | $247.14 | 123 923 654 |
| 2023-12-19 | $253.48 | $258.34 | $253.01 | $257.22 | 106 223 301 |
| 2023-12-18 | $253.78 | $258.74 | $251.36 | $252.08 | 115 263 434 |
| 2023-12-15 | $251.21 | $254.13 | $248.30 | $253.50 | 135 175 345 |
| 2023-12-14 | $241.22 | $253.88 | $240.79 | $251.05 | 160 015 841 |
| 2023-12-13 | $234.19 | $240.30 | $228.20 | $239.29 | 145 188 163 |
| 2023-12-12 | $238.55 | $238.98 | $233.87 | $237.01 | 94 871 629 |
| 2023-12-11 | $242.74 | $243.44 | $237.45 | $239.74 | 97 576 547 |
| 2023-12-08 | $240.27 | $245.27 | $239.27 | $243.84 | 102 052 733 |
| 2023-12-07 | $241.55 | $244.08 | $236.98 | $242.64 | 105 969 886 |
| 2023-12-06 | $242.92 | $246.57 | $239.17 | $239.37 | 125 259 725 |
| 2023-12-05 | $233.87 | $246.65 | $233.70 | $238.72 | 136 731 808 |
| 2023-12-04 | $235.75 | $239.37 | $233.30 | $235.58 | 102 905 620 |
| 2023-12-01 | $233.14 | $240.19 | $231.90 | $238.83 | 120 806 986 |
| 2023-11-30 | $245.14 | $245.22 | $236.91 | $240.08 | 127 408 236 |
| 2023-11-29 | $249.21 | $252.75 | $242.76 | $244.14 | 133 903 084 |
| 2023-11-28 | $236.68 | $247.00 | $234.01 | $246.72 | 147 004 708 |
| 2023-11-27 | $236.89 | $238.33 | $232.10 | $236.08 | 111 154 533 |
| 2023-11-24 | $233.75 | $238.75 | $232.33 | $235.45 | 64 671 706 |
