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 |
| Feb 06, 2013 | $38.18 | $39.39 | $37.90 | $39.17 | 1 893 200 |
| Feb 05, 2013 | $38.00 | $38.65 | $37.68 | $38.13 | 1 310 200 |
| Feb 04, 2013 | $38.40 | $38.42 | $37.59 | $37.74 | 1 128 000 |
| Feb 01, 2013 | $38.17 | $38.50 | $37.62 | $38.30 | 1 100 600 |
| Jan 31, 2013 | $37.87 | $37.87 | $36.93 | $37.51 | 901 400 |
| Jan 30, 2013 | $37.85 | $38.00 | $37.43 | $37.52 | 968 100 |
| Jan 29, 2013 | $38.10 | $38.44 | $37.13 | $37.95 | 1 426 600 |
| Jan 28, 2013 | $36.86 | $38.71 | $36.86 | $38.03 | 1 986 000 |
| Jan 25, 2013 | $37.00 | $37.54 | $36.80 | $36.98 | 1 287 800 |
| Jan 24, 2013 | $36.00 | $37.72 | $35.84 | $36.99 | 1 970 400 |
| Jan 23, 2013 | $35.02 | $36.24 | $34.96 | $36.00 | 1 564 300 |
| Jan 22, 2013 | $34.56 | $35.55 | $34.26 | $35.19 | 1 920 200 |
| Jan 18, 2013 | $34.74 | $34.78 | $33.82 | $34.52 | 3 555 100 |
| Jan 17, 2013 | $34.16 | $34.85 | $33.92 | $34.38 | 1 436 700 |
| Jan 16, 2013 | $33.85 | $34.23 | $33.73 | $34.10 | 1 378 200 |
| Jan 15, 2013 | $33.11 | $34.25 | $33.08 | $33.90 | 1 624 200 |
| Jan 14, 2013 | $33.08 | $33.38 | $32.85 | $33.26 | 925 100 |
| Jan 11, 2013 | $34.04 | $34.04 | $32.11 | $32.91 | 1 563 200 |
| Jan 10, 2013 | $33.87 | $33.99 | $33.38 | $33.53 | 922 500 |
| Jan 09, 2013 | $34.01 | $34.19 | $33.40 | $33.64 | 698 000 |
| Jan 08, 2013 | $34.50 | $34.50 | $33.11 | $33.68 | 1 284 000 |
| Jan 07, 2013 | $34.80 | $34.80 | $33.90 | $34.34 | 442 000 |
| Jan 04, 2013 | $34.80 | $34.80 | $33.92 | $34.40 | 674 000 |
| Jan 03, 2013 | $35.18 | $35.45 | $34.75 | $34.77 | 742 000 |
| Jan 02, 2013 | $35.00 | $35.45 | $34.71 | $35.36 | 1 194 800 |
