NASDAQ:TSLA
Tesla Stock Price (Quote)
$171.97
-2.75 (-1.57%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $138.80 | $198.87 | Thursday, 9th May 2024 TSLA stock ended at $171.97. This is 1.57% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.47% from a day low at $171.38 to a day high of $175.62. |
| 90 days | $138.80 | $205.60 | |
| 52 weeks | $138.80 | $299.29 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2013 | $162.76 | $165.45 | $153.00 | $164.47 | 14 111 700 |
| Oct 28, 2013 | $170.18 | $170.50 | $162.20 | $162.86 | 7 841 700 |
| Oct 25, 2013 | $174.21 | $174.50 | $166.80 | $169.66 | 7 595 500 |
| Oct 24, 2013 | $165.00 | $174.50 | $162.83 | $173.15 | 10 825 700 |
| Oct 23, 2013 | $168.91 | $171.81 | $160.15 | $164.50 | 13 320 400 |
| Oct 22, 2013 | $170.50 | $177.78 | $166.11 | $171.54 | 11 386 700 |
| Oct 21, 2013 | $183.28 | $183.39 | $171.00 | $172.60 | 11 532 100 |
| Oct 18, 2013 | $184.15 | $185.96 | $182.52 | $183.40 | 5 930 800 |
| Oct 17, 2013 | $183.54 | $184.80 | $180.99 | $182.80 | 6 705 000 |
| Oct 16, 2013 | $184.90 | $187.30 | $182.09 | $183.56 | 8 205 400 |
| Oct 15, 2013 | $185.28 | $188.79 | $183.18 | $183.94 | 10 978 500 |
| Oct 14, 2013 | $175.00 | $182.50 | $174.15 | $179.72 | 7 769 600 |
| Oct 11, 2013 | $172.75 | $179.29 | $171.20 | $178.70 | 8 311 100 |
| Oct 10, 2013 | $173.09 | $175.75 | $169.69 | $172.93 | 8 883 900 |
| Oct 09, 2013 | $174.73 | $174.99 | $161.50 | $168.78 | 15 316 500 |
| Oct 08, 2013 | $184.40 | $185.93 | $173.21 | $174.73 | 13 757 200 |
| Oct 07, 2013 | $182.46 | $186.73 | $180.26 | $183.07 | 11 485 600 |
| Oct 04, 2013 | $176.40 | $181.18 | $172.65 | $180.98 | 14 414 000 |
| Oct 03, 2013 | $175.05 | $179.69 | $168.00 | $173.31 | 23 816 500 |
| Oct 02, 2013 | $188.59 | $191.83 | $175.40 | $180.95 | 20 775 400 |
| Oct 01, 2013 | $193.96 | $194.23 | $188.37 | $193.00 | 7 755 900 |
| Sep 30, 2013 | $189.00 | $194.50 | $188.00 | $193.37 | 8 924 700 |
| Sep 27, 2013 | $187.52 | $191.28 | $186.43 | $190.90 | 5 916 400 |
| Sep 26, 2013 | $186.70 | $189.68 | $185.61 | $188.64 | 6 614 400 |
| Sep 25, 2013 | $183.56 | $186.30 | $180.50 | $185.24 | 8 252 700 |
