NASDAQ:TSLA
Tesla Stock Price (Quote)
$142.05
-5.00 (-3.40%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $138.80 | $184.25 | Monday, 22nd Apr 2024 TSLA stock ended at $142.05. This is 3.40% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 4.06% from a day low at $138.80 to a day high of $144.44. |
| 90 days | $138.80 | $215.65 | |
| 52 weeks | $138.80 | $299.29 |
| Date | Open | High | Low | Close | Volume |
| Sep 15, 2023 | $277.55 | $278.97 | $271.03 | $274.39 | 132 401 852 |
| Sep 14, 2023 | $271.32 | $276.71 | $270.42 | $276.04 | 107 029 783 |
| Sep 13, 2023 | $270.07 | $274.98 | $268.10 | $271.30 | 110 419 692 |
| Sep 12, 2023 | $270.76 | $278.39 | $266.60 | $267.48 | 135 531 709 |
| Sep 11, 2023 | $264.27 | $274.85 | $260.61 | $273.58 | 173 166 961 |
| Sep 08, 2023 | $251.22 | $256.52 | $246.67 | $248.50 | 117 545 652 |
| Sep 07, 2023 | $245.07 | $252.81 | $243.27 | $251.49 | 113 535 348 |
| Sep 06, 2023 | $255.14 | $255.36 | $245.06 | $251.92 | 115 853 587 |
| Sep 05, 2023 | $245.00 | $257.99 | $244.86 | $256.49 | 128 041 403 |
| Sep 01, 2023 | $257.26 | $259.08 | $242.01 | $245.01 | 130 300 509 |
| Aug 31, 2023 | $255.98 | $261.17 | $255.05 | $258.08 | 108 574 939 |
| Aug 30, 2023 | $254.20 | $260.51 | $250.59 | $256.90 | 121 232 763 |
| Aug 29, 2023 | $238.58 | $257.48 | $237.77 | $257.18 | 132 661 412 |
| Aug 28, 2023 | $242.58 | $244.38 | $235.36 | $238.82 | 107 330 224 |
| Aug 25, 2023 | $231.31 | $239.00 | $230.35 | $238.59 | 105 274 610 |
| Aug 24, 2023 | $238.66 | $238.90 | $228.18 | $230.04 | 99 085 249 |
| Aug 23, 2023 | $229.34 | $238.98 | $229.29 | $236.86 | 97 838 617 |
| Aug 22, 2023 | $240.25 | $240.82 | $229.55 | $233.19 | 129 859 137 |
| Aug 21, 2023 | $221.55 | $232.13 | $220.58 | $231.28 | 133 098 020 |
| Aug 18, 2023 | $214.12 | $217.58 | $212.36 | $215.49 | 134 640 918 |
| Aug 17, 2023 | $226.06 | $226.74 | $218.83 | $219.22 | 119 548 430 |
| Aug 16, 2023 | $228.02 | $233.97 | $225.43 | $225.60 | 111 330 777 |
| Aug 15, 2023 | $238.73 | $240.50 | $232.61 | $232.96 | 87 230 814 |
| Aug 14, 2023 | $235.70 | $240.66 | $233.76 | $239.76 | 98 230 385 |
| Aug 11, 2023 | $241.77 | $243.79 | $238.02 | $242.65 | 98 768 808 |
