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 |
| 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 |
| Aug 10, 2023 | $245.40 | $251.80 | $243.00 | $245.34 | 108 706 990 |
| Aug 09, 2023 | $250.87 | $251.10 | $241.90 | $242.19 | 99 788 917 |
| Aug 08, 2023 | $247.45 | $250.91 | $245.02 | $249.70 | 95 960 133 |
| Aug 07, 2023 | $251.45 | $253.65 | $242.76 | $251.45 | 110 510 258 |
| Aug 04, 2023 | $260.97 | $264.77 | $253.11 | $253.86 | 98 247 833 |
| Aug 03, 2023 | $252.04 | $260.49 | $252.00 | $259.32 | 96 190 545 |
| Aug 02, 2023 | $255.57 | $259.52 | $250.49 | $254.11 | 101 069 495 |
| Aug 01, 2023 | $266.26 | $266.47 | $260.26 | $261.07 | 81 689 275 |
| Jul 31, 2023 | $267.48 | $269.08 | $263.78 | $267.43 | 84 195 331 |
| Jul 28, 2023 | $259.86 | $267.25 | $258.23 | $266.44 | 108 572 658 |
| Jul 27, 2023 | $268.31 | $269.12 | $255.30 | $255.71 | 101 720 506 |
| Jul 26, 2023 | $263.25 | $268.04 | $261.75 | $264.35 | 95 197 713 |
| Jul 25, 2023 | $272.38 | $272.90 | $265.00 | $265.28 | 111 151 673 |
| Jul 24, 2023 | $255.85 | $269.85 | $254.12 | $269.06 | 134 779 967 |
| Jul 21, 2023 | $268.00 | $268.00 | $255.80 | $260.02 | 159 151 419 |
| Jul 20, 2023 | $279.56 | $280.93 | $261.20 | $262.90 | 173 200 396 |
| Jul 19, 2023 | $296.04 | $299.29 | $289.52 | $291.26 | 131 207 120 |
| Jul 18, 2023 | $290.15 | $295.26 | $286.01 | $293.34 | 111 846 613 |
| Jul 17, 2023 | $286.63 | $292.23 | $283.57 | $290.38 | 130 759 947 |
| Jul 14, 2023 | $277.01 | $285.30 | $276.31 | $281.38 | 119 641 862 |
| Jul 13, 2023 | $274.59 | $279.45 | $270.60 | $277.90 | 109 194 307 |
| Jul 12, 2023 | $276.33 | $276.52 | $271.46 | $271.99 | 94 097 436 |
