NASDAQ:TSLA
Tesla Stock Price (Quote)
$174.72
-3.09 (-1.74%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $138.80 | $198.87 | Wednesday, 8th May 2024 TSLA stock ended at $174.72. This is 1.74% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.47% from a day low at $170.15 to a day high of $176.06. |
| 90 days | $138.80 | $205.60 | |
| 52 weeks | $138.80 | $299.29 |
| Date | Open | High | Low | Close | Volume |
| Jun 06, 2013 | $95.25 | $99.27 | $95.11 | $97.35 | 9 510 900 |
| Jun 05, 2013 | $93.66 | $97.97 | $89.11 | $95.37 | 12 224 800 |
| Jun 04, 2013 | $92.75 | $96.42 | $92.40 | $94.84 | 8 856 100 |
| Jun 03, 2013 | $97.62 | $97.62 | $88.25 | $92.59 | 19 139 600 |
| May 31, 2013 | $106.26 | $106.44 | $97.73 | $97.76 | 15 172 000 |
| May 30, 2013 | $102.46 | $109.54 | $101.20 | $104.95 | 16 133 700 |
| May 29, 2013 | $113.55 | $114.90 | $99.00 | $104.63 | 25 099 500 |
| May 28, 2013 | $101.55 | $110.75 | $100.30 | $110.33 | 19 691 900 |
| May 24, 2013 | $92.60 | $97.95 | $92.00 | $97.08 | 16 124 200 |
| May 23, 2013 | $84.81 | $93.01 | $83.05 | $92.73 | 12 022 200 |
| May 22, 2013 | $86.37 | $90.96 | $85.50 | $87.24 | 8 568 000 |
| May 21, 2013 | $88.50 | $89.99 | $85.28 | $87.59 | 8 998 200 |
| May 20, 2013 | $91.12 | $92.50 | $88.63 | $89.94 | 8 348 400 |
| May 17, 2013 | $92.50 | $94.44 | $87.50 | $91.50 | 19 002 200 |
| May 16, 2013 | $94.70 | $95.00 | $88.66 | $92.25 | 21 614 000 |
| May 15, 2013 | $81.80 | $86.88 | $78.11 | $84.84 | 16 878 700 |
| May 14, 2013 | $94.22 | $97.12 | $81.15 | $83.24 | 37 163 900 |
| May 13, 2013 | $80.99 | $88.00 | $79.15 | $87.80 | 22 416 900 |
| May 10, 2013 | $69.65 | $81.00 | $69.25 | $76.76 | 25 082 600 |
| May 09, 2013 | $70.12 | $75.77 | $63.69 | $69.40 | 28 605 000 |
| May 08, 2013 | $57.50 | $58.20 | $55.71 | $55.79 | 6 769 900 |
| May 07, 2013 | $62.00 | $62.37 | $55.12 | $55.51 | 9 991 000 |
| May 06, 2013 | $56.39 | $59.66 | $55.50 | $59.50 | 4 366 700 |
| May 03, 2013 | $56.47 | $56.47 | $54.50 | $54.55 | 3 378 700 |
| May 02, 2013 | $53.85 | $55.27 | $53.70 | $54.11 | 3 050 400 |
