NASDAQ:TSLA
Tesla Stock Price (Quote)
$168.29
-1.89 (-1.11%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $138.80 | $181.91 | Friday, 26th Apr 2024 TSLA stock ended at $168.29. This is 1.11% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.46% from a day low at $166.37 to a day high of $172.12. |
| 90 days | $138.80 | $205.60 | |
| 52 weeks | $138.80 | $299.29 |
| Date | Open | High | Low | Close | Volume |
| Mar 14, 2013 | $38.90 | $38.91 | $36.77 | $36.85 | 2 021 000 |
| Mar 13, 2013 | $39.00 | $39.49 | $38.81 | $38.98 | 822 000 |
| Mar 12, 2013 | $38.90 | $39.38 | $38.85 | $39.12 | 1 275 100 |
| Mar 11, 2013 | $38.87 | $39.44 | $38.65 | $39.10 | 1 579 500 |
| Mar 08, 2013 | $38.06 | $39.44 | $37.36 | $38.47 | 912 100 |
| Mar 07, 2013 | $37.73 | $38.65 | $36.88 | $38.23 | 1 158 300 |
| Mar 06, 2013 | $37.01 | $37.88 | $36.97 | $37.69 | 1 150 000 |
| Mar 05, 2013 | $36.00 | $36.92 | $35.79 | $36.65 | 2 087 000 |
| Mar 04, 2013 | $34.77 | $35.83 | $34.70 | $35.58 | 1 757 700 |
| Mar 01, 2013 | $35.00 | $35.08 | $34.25 | $34.65 | 1 546 600 |
| Feb 28, 2013 | $35.89 | $36.10 | $34.37 | $34.83 | 1 964 900 |
| Feb 27, 2013 | $34.41 | $35.41 | $34.40 | $35.10 | 1 959 200 |
| Feb 26, 2013 | $34.46 | $34.96 | $33.80 | $34.43 | 2 762 900 |
| Feb 25, 2013 | $36.15 | $36.75 | $34.34 | $34.38 | 2 889 400 |
| Feb 22, 2013 | $35.72 | $36.39 | $35.60 | $36.11 | 2 547 300 |
| Feb 21, 2013 | $36.49 | $37.39 | $34.54 | $35.16 | 9 037 800 |
| Feb 20, 2013 | $39.30 | $39.65 | $38.46 | $38.54 | 3 122 000 |
| Feb 19, 2013 | $37.36 | $39.29 | $37.31 | $39.28 | 2 701 400 |
| Feb 15, 2013 | $38.50 | $38.51 | $36.95 | $37.04 | 2 017 600 |
| Feb 14, 2013 | $38.64 | $38.75 | $38.21 | $38.30 | 990 700 |
| Feb 13, 2013 | $38.30 | $39.00 | $38.05 | $38.45 | 966 800 |
| Feb 12, 2013 | $38.45 | $38.87 | $37.29 | $37.89 | 2 261 300 |
| Feb 11, 2013 | $37.98 | $39.15 | $37.50 | $38.42 | 3 266 300 |
| Feb 08, 2013 | $39.45 | $40.00 | $39.14 | $39.24 | 1 139 800 |
| Feb 07, 2013 | $39.19 | $39.68 | $38.95 | $39.48 | 1 196 600 |
