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 |
| May 02, 2013 | $53.85 | $55.27 | $53.70 | $54.11 | 3 050 400 |
| May 01, 2013 | $55.99 | $55.99 | $53.00 | $53.28 | 2 742 800 |
| Apr 30, 2013 | $56.00 | $58.18 | $53.76 | $53.99 | 5 522 600 |
| Apr 29, 2013 | $51.76 | $54.99 | $51.20 | $54.94 | 3 639 700 |
| Apr 26, 2013 | $53.13 | $53.74 | $50.62 | $51.20 | 3 622 100 |
| Apr 25, 2013 | $50.50 | $52.40 | $50.50 | $52.00 | 2 795 900 |
| Apr 24, 2013 | $50.90 | $51.05 | $48.98 | $50.43 | 2 630 000 |
| Apr 23, 2013 | $51.00 | $52.92 | $50.66 | $51.01 | 3 733 800 |
| Apr 22, 2013 | $48.60 | $50.20 | $47.75 | $50.19 | 3 939 400 |
| Apr 19, 2013 | $47.46 | $49.88 | $47.07 | $47.83 | 3 011 700 |
| Apr 18, 2013 | $45.98 | $47.60 | $45.39 | $46.97 | 3 367 900 |
| Apr 17, 2013 | $45.50 | $45.95 | $44.54 | $45.45 | 2 118 500 |
| Apr 16, 2013 | $44.19 | $46.14 | $43.91 | $45.59 | 3 180 400 |
| Apr 15, 2013 | $43.50 | $43.80 | $42.51 | $43.30 | 1 681 400 |
| Apr 12, 2013 | $43.25 | $45.14 | $43.05 | $43.75 | 3 149 400 |
| Apr 11, 2013 | $42.06 | $44.55 | $41.75 | $43.59 | 3 447 400 |
| Apr 10, 2013 | $40.70 | $42.01 | $40.61 | $41.86 | 2 121 100 |
| Apr 09, 2013 | $41.80 | $41.83 | $40.33 | $40.50 | 1 696 100 |
| Apr 08, 2013 | $41.97 | $42.55 | $41.51 | $41.83 | 1 679 000 |
| Apr 05, 2013 | $42.00 | $42.00 | $40.50 | $41.37 | 1 552 400 |
| Apr 04, 2013 | $41.11 | $42.25 | $40.81 | $42.01 | 2 264 800 |
| Apr 03, 2013 | $43.10 | $43.47 | $40.21 | $41.10 | 5 643 600 |
| Apr 02, 2013 | $43.60 | $45.50 | $43.51 | $44.34 | 6 652 400 |
| Apr 01, 2013 | $42.36 | $46.68 | $41.70 | $43.93 | 14 098 500 |
| Mar 28, 2013 | $38.23 | $38.24 | $37.75 | $37.89 | 1 158 700 |
