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 |
| Sep 24, 2013 | $179.14 | $184.96 | $177.65 | $182.33 | 6 273 400 |
| Sep 23, 2013 | $184.48 | $185.48 | $177.11 | $181.11 | 8 173 400 |
| Sep 20, 2013 | $178.90 | $185.83 | $178.56 | $183.39 | 13 401 700 |
| Sep 19, 2013 | $170.80 | $180.47 | $169.08 | $177.92 | 15 594 600 |
| Sep 18, 2013 | $167.07 | $167.45 | $164.20 | $166.22 | 5 439 700 |
| Sep 17, 2013 | $165.08 | $168.42 | $163.36 | $166.23 | 5 496 900 |
| Sep 16, 2013 | $168.00 | $170.85 | $165.85 | $166.58 | 7 574 900 |
| Sep 13, 2013 | $162.77 | $166.37 | $162.16 | $165.54 | 5 401 200 |
| Sep 12, 2013 | $164.00 | $166.76 | $160.51 | $164.93 | 6 160 000 |
| Sep 11, 2013 | $166.41 | $167.90 | $162.13 | $163.52 | 5 832 500 |
| Sep 10, 2013 | $161.45 | $167.50 | $160.63 | $166.37 | 8 967 800 |
| Sep 09, 2013 | $163.12 | $164.50 | $158.51 | $160.70 | 14 344 500 |
| Sep 06, 2013 | $168.57 | $169.70 | $165.15 | $166.97 | 8 619 700 |
| Sep 05, 2013 | $170.10 | $171.50 | $168.25 | $169.93 | 6 685 300 |
| Sep 04, 2013 | $169.77 | $171.62 | $165.56 | $170.62 | 11 475 700 |
| Sep 03, 2013 | $173.40 | $173.70 | $166.40 | $168.94 | 12 061 100 |
| Aug 30, 2013 | $166.37 | $169.21 | $163.96 | $169.00 | 11 028 400 |
| Aug 29, 2013 | $164.22 | $167.75 | $162.51 | $166.06 | 9 436 000 |
| Aug 28, 2013 | $169.06 | $171.50 | $163.25 | $166.45 | 14 740 100 |
| Aug 27, 2013 | $162.30 | $168.80 | $160.95 | $167.01 | 17 566 900 |
| Aug 26, 2013 | $165.15 | $173.00 | $160.25 | $164.22 | 24 171 100 |
| Aug 23, 2013 | $157.00 | $162.30 | $155.00 | $161.84 | 12 931 900 |
| Aug 22, 2013 | $149.22 | $157.48 | $148.14 | $157.10 | 10 592 400 |
| Aug 21, 2013 | $150.00 | $150.31 | $146.25 | $147.86 | 6 266 300 |
| Aug 20, 2013 | $148.65 | $149.78 | $147.00 | $149.58 | 6 418 200 |
