NASDAQ:TSLA
Tesla Stock Price (Quote)
$168.29
-1.89 (-1.11%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $138.80 | $181.91 | Friday, 26th Apr 2024 TSLA stock ended at $168.29. This is 1.11% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.46% from a day low at $166.37 to a day high of $172.12. |
| 90 days | $138.80 | $205.60 | |
| 52 weeks | $138.80 | $299.29 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $168.85 | $172.12 | $166.37 | $168.29 | 108 830 097 |
| Apr 25, 2024 | $158.96 | $170.88 | $158.36 | $170.18 | 124 251 764 |
| Apr 24, 2024 | $162.84 | $167.97 | $157.51 | $162.13 | 179 563 698 |
| Apr 23, 2024 | $143.33 | $147.25 | $141.11 | $144.68 | 111 678 686 |
| Apr 22, 2024 | $140.56 | $144.44 | $138.80 | $142.05 | 106 247 367 |
| Apr 19, 2024 | $148.97 | $150.93 | $146.22 | $147.05 | 85 876 816 |
| Apr 18, 2024 | $151.25 | $152.20 | $148.70 | $149.93 | 93 980 413 |
| Apr 17, 2024 | $157.64 | $158.33 | $153.78 | $155.45 | 81 749 630 |
| Apr 16, 2024 | $156.74 | $158.19 | $153.75 | $157.11 | 96 497 376 |
| Apr 15, 2024 | $170.24 | $170.69 | $161.38 | $161.48 | 98 631 105 |
| Apr 12, 2024 | $172.34 | $173.81 | $170.36 | $171.05 | 63 329 300 |
| Apr 11, 2024 | $172.47 | $175.88 | $168.51 | $174.60 | 93 736 391 |
| Apr 10, 2024 | $173.07 | $174.93 | $170.01 | $171.76 | 83 938 135 |
| Apr 09, 2024 | $172.91 | $179.22 | $171.92 | $176.88 | 102 191 994 |
| Apr 08, 2024 | $169.34 | $174.50 | $167.79 | $172.98 | 103 964 473 |
| Apr 05, 2024 | $169.08 | $170.86 | $160.52 | $164.90 | 136 308 340 |
| Apr 04, 2024 | $170.00 | $177.19 | $168.01 | $171.11 | 121 875 403 |
| Apr 03, 2024 | $164.02 | $168.82 | $163.28 | $168.38 | 82 102 324 |
| Apr 02, 2024 | $164.75 | $167.69 | $163.43 | $166.63 | 115 089 837 |
| Apr 01, 2024 | $176.17 | $176.75 | $170.21 | $175.22 | 81 083 750 |
| Mar 28, 2024 | $177.46 | $179.57 | $175.30 | $175.79 | 76 893 057 |
| Mar 27, 2024 | $181.41 | $181.91 | $176.01 | $179.83 | 80 867 510 |
| Mar 26, 2024 | $178.58 | $184.25 | $177.38 | $177.67 | 112 215 588 |
| Mar 25, 2024 | $168.76 | $175.24 | $168.73 | $172.63 | 73 905 965 |
| Mar 22, 2024 | $166.69 | $171.20 | $166.30 | $170.83 | 74 855 755 |
