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 |
| Jun 05, 2023 | $217.80 | $221.29 | $214.52 | $217.61 | 150 222 530 |
| Jun 02, 2023 | $210.15 | $217.24 | $209.75 | $213.97 | 162 288 131 |
| Jun 01, 2023 | $202.59 | $209.80 | $199.37 | $207.52 | 146 332 482 |
| May 31, 2023 | $199.78 | $203.95 | $195.12 | $203.93 | 144 246 703 |
| May 30, 2023 | $199.83 | $204.48 | $197.53 | $201.16 | 128 167 686 |
| May 26, 2023 | $194.79 | $198.60 | $184.53 | $193.17 | 160 467 296 |
| May 25, 2023 | $186.54 | $186.78 | $180.58 | $184.47 | 95 040 925 |
| May 24, 2023 | $182.23 | $184.22 | $178.23 | $182.90 | 134 170 152 |
| May 23, 2023 | $186.20 | $192.96 | $185.26 | $185.77 | 156 006 157 |
| May 22, 2023 | $180.70 | $189.31 | $180.11 | $188.87 | 130 283 165 |
| May 19, 2023 | $177.17 | $181.95 | $176.32 | $180.14 | 134 460 894 |
| May 18, 2023 | $174.22 | $177.06 | $172.45 | $176.89 | 107 051 301 |
| May 17, 2023 | $168.41 | $174.50 | $167.19 | $173.86 | 124 077 472 |
| May 16, 2023 | $165.65 | $169.52 | $164.35 | $166.52 | 94 530 773 |
| May 15, 2023 | $167.66 | $169.76 | $164.55 | $166.35 | 105 140 626 |
| May 12, 2023 | $176.07 | $177.38 | $167.23 | $167.98 | 156 816 787 |
| May 11, 2023 | $168.70 | $173.56 | $166.79 | $172.08 | 100 640 770 |
| May 10, 2023 | $172.55 | $174.43 | $166.68 | $168.54 | 119 434 675 |
| May 09, 2023 | $168.95 | $169.82 | $166.56 | $169.15 | 88 554 453 |
| May 08, 2023 | $173.72 | $173.80 | $169.19 | $171.79 | 111 539 281 |
| May 05, 2023 | $163.97 | $170.79 | $163.51 | $170.06 | 105 402 749 |
| May 04, 2023 | $162.71 | $162.95 | $159.65 | $161.20 | 94 252 242 |
| May 03, 2023 | $160.01 | $165.00 | $159.93 | $160.61 | 118 700 712 |
| May 02, 2023 | $161.88 | $165.49 | $158.94 | $160.31 | 127 224 238 |
| May 01, 2023 | $163.17 | $163.27 | $158.83 | $161.83 | 108 089 884 |
