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 |
| Dec 03, 2013 | $132.68 | $144.94 | $131.59 | $144.70 | 25 682 400 |
| Dec 02, 2013 | $126.35 | $128.55 | $123.93 | $124.17 | 7 751 200 |
| Nov 29, 2013 | $129.77 | $130.59 | $126.98 | $127.28 | 9 716 200 |
| Nov 27, 2013 | $121.60 | $126.95 | $119.52 | $126.94 | 12 367 600 |
| Nov 26, 2013 | $119.38 | $122.72 | $116.10 | $120.50 | 13 885 500 |
| Nov 25, 2013 | $124.50 | $125.84 | $120.30 | $120.84 | 10 267 300 |
| Nov 22, 2013 | $121.58 | $122.75 | $117.93 | $121.38 | 11 096 700 |
| Nov 21, 2013 | $122.89 | $124.79 | $120.25 | $122.10 | 11 903 800 |
| Nov 20, 2013 | $126.08 | $127.45 | $119.06 | $121.11 | 13 849 600 |
| Nov 19, 2013 | $119.43 | $129.00 | $119.22 | $126.09 | 19 816 200 |
| Nov 18, 2013 | $135.27 | $135.45 | $119.61 | $121.58 | 23 138 200 |
| Nov 15, 2013 | $136.85 | $137.95 | $134.35 | $135.45 | 9 900 200 |
| Nov 14, 2013 | $138.92 | $140.40 | $134.11 | $137.60 | 12 203 700 |
| Nov 13, 2013 | $140.84 | $142.37 | $136.34 | $138.70 | 12 658 300 |
| Nov 12, 2013 | $144.69 | $144.70 | $136.18 | $137.80 | 14 985 200 |
| Nov 11, 2013 | $141.00 | $145.42 | $137.10 | $144.70 | 13 997 600 |
| Nov 08, 2013 | $136.48 | $140.60 | $132.32 | $137.95 | 22 477 900 |
| Nov 07, 2013 | $144.19 | $145.65 | $137.62 | $139.77 | 22 284 700 |
| Nov 06, 2013 | $154.81 | $160.73 | $146.36 | $151.16 | 31 071 700 |
| Nov 05, 2013 | $180.00 | $181.43 | $171.36 | $176.81 | 22 467 100 |
| Nov 04, 2013 | $165.00 | $175.39 | $164.22 | $175.20 | 13 120 400 |
| Nov 01, 2013 | $163.00 | $165.90 | $160.41 | $162.17 | 7 180 600 |
| Oct 31, 2013 | $155.67 | $162.44 | $153.30 | $159.94 | 9 333 800 |
| Oct 30, 2013 | $164.63 | $167.68 | $158.17 | $159.22 | 8 401 800 |
| Oct 29, 2013 | $162.76 | $165.45 | $153.00 | $164.47 | 14 111 700 |
