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 |
| Aug 19, 2013 | $143.43 | $147.38 | $142.83 | $144.90 | 8 037 700 |
| Aug 16, 2013 | $141.63 | $143.91 | $140.97 | $142.00 | 7 108 100 |
| Aug 15, 2013 | $136.43 | $143.60 | $135.00 | $139.67 | 10 179 200 |
| Aug 14, 2013 | $142.72 | $144.84 | $138.05 | $139.36 | 11 693 800 |
| Aug 13, 2013 | $149.50 | $149.84 | $144.45 | $145.43 | 8 748 900 |
| Aug 12, 2013 | $149.43 | $150.50 | $142.05 | $147.38 | 14 912 200 |
| Aug 09, 2013 | $152.40 | $155.95 | $151.25 | $153.00 | 8 927 700 |
| Aug 08, 2013 | $154.36 | $158.88 | $150.46 | $153.48 | 27 246 800 |
| Aug 07, 2013 | $141.89 | $141.95 | $132.36 | $134.23 | 18 212 200 |
| Aug 06, 2013 | $144.75 | $145.73 | $141.10 | $142.15 | 9 254 500 |
| Aug 05, 2013 | $140.01 | $144.89 | $139.65 | $144.68 | 10 200 700 |
| Aug 02, 2013 | $134.59 | $138.25 | $133.61 | $138.00 | 6 269 900 |
| Aug 01, 2013 | $135.00 | $136.52 | $132.63 | $135.55 | 5 323 600 |
| Jul 31, 2013 | $132.57 | $134.98 | $131.45 | $134.28 | 6 351 700 |
| Jul 30, 2013 | $134.80 | $137.49 | $128.18 | $131.74 | 13 127 000 |
| Jul 29, 2013 | $129.32 | $135.37 | $128.25 | $134.62 | 9 678 900 |
| Jul 26, 2013 | $128.14 | $130.68 | $126.61 | $129.39 | 9 633 100 |
| Jul 25, 2013 | $120.40 | $124.75 | $120.19 | $124.07 | 5 284 300 |
| Jul 24, 2013 | $124.47 | $124.50 | $119.56 | $121.70 | 6 869 000 |
| Jul 23, 2013 | $124.00 | $125.56 | $121.82 | $122.74 | 7 736 400 |
| Jul 22, 2013 | $119.89 | $126.68 | $119.88 | $122.43 | 9 797 800 |
| Jul 19, 2013 | $118.50 | $120.55 | $116.51 | $119.68 | 5 890 300 |
| Jul 18, 2013 | $120.97 | $122.73 | $116.18 | $119.03 | 11 398 100 |
| Jul 17, 2013 | $106.52 | $121.62 | $104.50 | $120.25 | 26 029 000 |
| Jul 16, 2013 | $126.28 | $126.32 | $107.30 | $109.05 | 32 371 900 |
