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 |
| 2023-11-21 | $235.04 | $243.62 | $233.34 | $241.20 | 120 698 681 |
| 2023-11-20 | $234.04 | $237.10 | $231.02 | $235.60 | 115 325 704 |
| 2023-11-17 | $232.00 | $237.39 | $226.54 | $234.30 | 141 726 567 |
| 2023-11-16 | $239.49 | $240.87 | $230.96 | $233.59 | 134 718 479 |
| 2023-11-15 | $239.29 | $246.70 | $236.45 | $242.84 | 149 526 108 |
| 2023-11-14 | $235.03 | $238.14 | $230.72 | $237.41 | 146 535 399 |
| 2023-11-13 | $215.60 | $225.40 | $211.61 | $223.71 | 137 561 292 |
| 2023-11-10 | $210.03 | $215.38 | $205.69 | $214.65 | 130 472 970 |
| 2023-11-09 | $219.75 | $220.80 | $206.68 | $209.98 | 140 051 448 |
| 2023-11-08 | $223.15 | $224.15 | $217.64 | $222.11 | 104 949 246 |
| 2023-11-07 | $219.98 | $223.12 | $215.72 | $222.18 | 115 305 421 |
| 2023-11-06 | $223.98 | $226.32 | $215.00 | $219.27 | 115 971 122 |
| 2023-11-03 | $221.15 | $226.37 | $218.40 | $219.96 | 118 041 060 |
| 2023-11-02 | $212.97 | $219.20 | $211.45 | $218.51 | 123 434 452 |
| 2023-11-01 | $204.04 | $205.98 | $197.85 | $205.66 | 119 737 072 |
| 2023-10-31 | $196.12 | $202.80 | $194.07 | $200.84 | 116 248 372 |
| 2023-10-30 | $209.28 | $210.88 | $194.67 | $197.36 | 134 703 168 |
| 2023-10-27 | $210.60 | $212.41 | $205.77 | $207.30 | 93 856 393 |
| 2023-10-26 | $211.32 | $214.80 | $204.88 | $205.76 | 113 712 684 |
| 2023-10-25 | $215.88 | $220.10 | $212.20 | $212.42 | 104 376 389 |
| 2023-10-24 | $216.50 | $222.05 | $214.11 | $216.52 | 116 729 456 |
| 2023-10-23 | $210.00 | $216.91 | $202.51 | $212.08 | 149 175 062 |
| 2023-10-20 | $217.01 | $218.85 | $210.42 | $211.99 | 136 959 880 |
| 2023-10-19 | $225.95 | $230.61 | $216.78 | $220.11 | 169 685 075 |
| 2023-10-18 | $252.70 | $254.63 | $242.08 | $242.68 | 113 205 576 |
