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 |
| Jul 15, 2013 | $133.03 | $133.26 | $126.82 | $127.26 | 9 922 400 |
| Jul 12, 2013 | $125.50 | $129.94 | $124.51 | $129.90 | 11 344 000 |
| Jul 11, 2013 | $124.88 | $126.09 | $122.35 | $125.61 | 7 483 600 |
| Jul 10, 2013 | $123.19 | $123.25 | $120.79 | $122.27 | 5 600 100 |
| Jul 09, 2013 | $124.64 | $125.32 | $121.91 | $123.45 | 8 603 300 |
| Jul 08, 2013 | $121.37 | $122.18 | $118.82 | $121.61 | 7 814 200 |
| Jul 05, 2013 | $118.32 | $120.28 | $115.70 | $120.09 | 6 818 700 |
| Jul 03, 2013 | $118.00 | $119.25 | $114.27 | $115.24 | 4 806 700 |
| Jul 02, 2013 | $118.26 | $121.89 | $115.50 | $117.82 | 12 064 100 |
| Jul 01, 2013 | $109.36 | $117.77 | $109.15 | $117.18 | 10 903 600 |
| Jun 28, 2013 | $108.57 | $109.44 | $106.71 | $107.36 | 5 748 600 |
| Jun 27, 2013 | $106.75 | $110.25 | $106.13 | $109.25 | 8 744 900 |
| Jun 26, 2013 | $103.80 | $105.87 | $102.66 | $105.72 | 6 602 600 |
| Jun 25, 2013 | $103.10 | $104.20 | $100.55 | $102.40 | 5 848 700 |
| Jun 24, 2013 | $96.50 | $102.87 | $95.30 | $101.49 | 7 119 800 |
| Jun 21, 2013 | $103.70 | $103.70 | $97.50 | $99.55 | 11 718 600 |
| Jun 20, 2013 | $104.65 | $107.13 | $99.45 | $100.65 | 10 106 500 |
| Jun 19, 2013 | $102.06 | $106.67 | $102.01 | $104.68 | 8 578 900 |
| Jun 18, 2013 | $101.75 | $103.98 | $99.20 | $103.39 | 8 795 300 |
| Jun 17, 2013 | $103.60 | $104.75 | $101.20 | $102.20 | 7 066 200 |
| Jun 14, 2013 | $100.00 | $102.52 | $99.33 | $100.30 | 6 564 700 |
| Jun 13, 2013 | $99.00 | $99.28 | $95.12 | $98.18 | 5 961 600 |
| Jun 12, 2013 | $96.80 | $100.48 | $95.75 | $97.73 | 9 192 700 |
| Jun 11, 2013 | $98.18 | $98.68 | $94.05 | $94.47 | 7 394 000 |
| Jun 10, 2013 | $98.93 | $102.52 | $98.57 | $100.05 | 9 228 600 |
