NASDAQ:TSLA
Tesla Stock Price (Quote)
$174.72
-3.09 (-1.74%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $138.80 | $198.87 | Wednesday, 8th May 2024 TSLA stock ended at $174.72. This is 1.74% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.47% from a day low at $170.15 to a day high of $176.06. |
| 90 days | $138.80 | $205.60 | |
| 52 weeks | $138.80 | $299.29 |
| Date | Open | High | Low | Close | Volume |
| Jan 09, 2014 | $152.50 | $153.43 | $146.85 | $147.53 | 5 382 000 |
| Jan 08, 2014 | $148.85 | $153.70 | $148.76 | $151.28 | 6 163 200 |
| Jan 07, 2014 | $147.62 | $150.40 | $145.25 | $149.36 | 5 034 100 |
| Jan 06, 2014 | $150.00 | $150.40 | $145.24 | $147.00 | 5 361 100 |
| Jan 03, 2014 | $150.00 | $152.19 | $148.60 | $149.56 | 4 695 000 |
| Jan 02, 2014 | $149.80 | $152.48 | $146.55 | $150.10 | 6 188 400 |
| Dec 31, 2013 | $152.32 | $153.20 | $148.66 | $150.43 | 4 262 400 |
| Dec 30, 2013 | $151.12 | $154.81 | $150.75 | $152.44 | 4 467 500 |
| Dec 27, 2013 | $155.30 | $155.50 | $150.80 | $151.12 | 5 460 200 |
| Dec 26, 2013 | $155.04 | $158.00 | $154.29 | $155.50 | 7 129 500 |
| Dec 24, 2013 | $150.00 | $154.97 | $149.82 | $151.41 | 9 941 500 |
| Dec 23, 2013 | $144.85 | $146.24 | $142.60 | $143.55 | 5 385 500 |
| Dec 20, 2013 | $141.58 | $144.35 | $141.58 | $143.24 | 7 412 600 |
| Dec 19, 2013 | $146.90 | $147.00 | $139.10 | $140.72 | 12 740 000 |
| Dec 18, 2013 | $152.24 | $154.90 | $145.95 | $147.98 | 11 581 900 |
| Dec 17, 2013 | $147.58 | $154.63 | $146.32 | $152.46 | 10 495 000 |
| Dec 16, 2013 | $148.48 | $150.43 | $146.10 | $147.94 | 6 675 300 |
| Dec 13, 2013 | $148.05 | $151.80 | $147.32 | $147.65 | 10 591 900 |
| Dec 12, 2013 | $139.70 | $148.24 | $138.53 | $147.47 | 10 767 800 |
| Dec 11, 2013 | $141.88 | $143.05 | $139.49 | $139.65 | 7 137 800 |
| Dec 10, 2013 | $140.05 | $145.87 | $139.86 | $142.19 | 10 748 200 |
| Dec 09, 2013 | $137.00 | $141.70 | $134.21 | $141.60 | 9 061 500 |
| Dec 06, 2013 | $141.51 | $142.49 | $136.30 | $137.36 | 7 909 600 |
| Dec 05, 2013 | $140.15 | $143.35 | $139.50 | $140.48 | 9 288 400 |
| Dec 04, 2013 | $144.32 | $144.43 | $137.13 | $138.95 | 13 147 700 |
