NASDAQ:TSLA
Tesla Stock Price (Quote)
$184.76
+3.57 (+1.97%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 TSLA stock ended at $184.76. This is 1.97% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.94% from a day low at $182.20 to a day high of $187.56. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2023 | $173.72 | $173.80 | $169.19 | $171.79 | 111 539 281 |
| May 05, 2023 | $163.97 | $170.79 | $163.51 | $170.06 | 105 402 749 |
| May 04, 2023 | $162.71 | $162.95 | $159.65 | $161.20 | 94 252 242 |
| May 03, 2023 | $160.01 | $165.00 | $159.93 | $160.61 | 118 700 712 |
| May 02, 2023 | $161.88 | $165.49 | $158.94 | $160.31 | 127 224 238 |
| May 01, 2023 | $163.17 | $163.27 | $158.83 | $161.83 | 108 089 884 |
| Apr 28, 2023 | $160.90 | $165.00 | $157.32 | $164.31 | 122 000 954 |
| Apr 27, 2023 | $152.64 | $160.48 | $152.37 | $160.19 | 125 034 952 |
| Apr 26, 2023 | $160.29 | $160.63 | $153.14 | $153.75 | 151 194 325 |
| Apr 25, 2023 | $159.82 | $163.47 | $158.75 | $160.67 | 119 893 238 |
| Apr 24, 2023 | $164.65 | $165.65 | $158.61 | $162.55 | 139 299 706 |
| Apr 21, 2023 | $164.80 | $166.00 | $161.32 | $165.08 | 123 081 513 |
| Apr 20, 2023 | $166.17 | $169.70 | $160.56 | $162.99 | 210 121 476 |
| Apr 19, 2023 | $179.10 | $183.50 | $177.65 | $180.59 | 118 459 455 |
| Apr 18, 2023 | $187.15 | $187.69 | $183.58 | $184.31 | 91 765 302 |
| Apr 17, 2023 | $186.32 | $189.69 | $182.69 | $187.04 | 116 312 549 |
| Apr 14, 2023 | $183.95 | $186.28 | $182.01 | $185.00 | 96 260 428 |
| Apr 13, 2023 | $182.96 | $186.50 | $180.94 | $185.90 | 112 713 833 |
| Apr 12, 2023 | $190.74 | $191.58 | $180.31 | $180.54 | 149 678 149 |
| Apr 11, 2023 | $186.69 | $189.19 | $185.65 | $186.79 | 115 252 882 |
| Apr 10, 2023 | $179.94 | $185.10 | $176.11 | $184.51 | 141 774 747 |
| Apr 06, 2023 | $183.08 | $186.39 | $179.74 | $185.06 | 123 518 482 |
| Apr 05, 2023 | $190.52 | $190.68 | $183.76 | $185.52 | 133 430 080 |
| Apr 04, 2023 | $197.32 | $198.74 | $190.32 | $192.58 | 126 152 609 |
| Apr 03, 2023 | $199.91 | $202.69 | $192.20 | $194.77 | 169 006 217 |
