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 |
| 2023-10-18 | $252.70 | $254.63 | $242.08 | $242.68 | 113 205 576 |
| 2023-10-17 | $250.10 | $257.18 | $247.08 | $254.85 | 93 266 222 |
| 2023-10-16 | $250.05 | $255.40 | $248.48 | $253.92 | 88 105 077 |
| 2023-10-13 | $258.90 | $259.59 | $250.22 | $251.12 | 101 755 868 |
| 2023-10-12 | $262.92 | $265.40 | $256.63 | $258.87 | 110 745 718 |
| 2023-10-11 | $266.20 | $268.60 | $260.90 | $262.99 | 102 555 343 |
| 2023-10-10 | $257.75 | $268.94 | $257.65 | $263.62 | 122 318 259 |
| 2023-10-09 | $255.31 | $261.36 | $252.05 | $259.67 | 100 628 368 |
| 2023-10-06 | $253.98 | $261.65 | $250.65 | $260.53 | 117 007 520 |
| 2023-10-05 | $260.00 | $263.60 | $256.25 | $260.05 | 118 134 526 |
| 2023-10-04 | $248.14 | $261.86 | $247.60 | $261.16 | 128 711 849 |
| 2023-10-03 | $248.61 | $250.02 | $244.45 | $246.53 | 101 028 997 |
| 2023-10-02 | $244.81 | $254.28 | $242.62 | $251.60 | 123 451 199 |
| 2023-09-29 | $250.00 | $254.77 | $246.35 | $250.22 | 127 963 431 |
| 2023-09-28 | $240.02 | $247.55 | $238.67 | $246.38 | 115 948 930 |
| 2023-09-27 | $244.26 | $245.33 | $234.58 | $240.50 | 135 597 119 |
| 2023-09-26 | $242.98 | $249.55 | $241.67 | $244.12 | 100 961 359 |
| 2023-09-25 | $243.38 | $247.10 | $238.31 | $246.99 | 103 435 206 |
| 2023-09-22 | $257.40 | $257.79 | $244.48 | $244.88 | 126 311 133 |
| 2023-09-21 | $257.85 | $260.86 | $254.21 | $255.70 | 118 415 589 |
| 2023-09-20 | $267.04 | $273.93 | $262.46 | $262.59 | 121 665 365 |
| 2023-09-19 | $264.35 | $267.85 | $261.20 | $266.50 | 102 741 628 |
| 2023-09-18 | $271.16 | $271.44 | $263.76 | $265.28 | 100 293 452 |
| 2023-09-15 | $277.55 | $278.97 | $271.03 | $274.39 | 132 401 852 |
| 2023-09-14 | $271.32 | $276.71 | $270.42 | $276.04 | 107 029 783 |
