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 |
| Apr 05, 2023 | $190.52 | $190.68 | $183.76 | $185.52 | 133 430 080 |
| Apr 04, 2023 | $197.32 | $198.74 | $190.32 | $192.58 | 126 152 609 |
| Apr 03, 2023 | $199.91 | $202.69 | $192.20 | $194.77 | 169 006 217 |
| Mar 31, 2023 | $197.53 | $207.79 | $197.20 | $207.46 | 169 428 339 |
| Mar 30, 2023 | $195.58 | $197.33 | $194.42 | $195.28 | 109 911 828 |
| Mar 29, 2023 | $193.13 | $195.29 | $189.44 | $193.88 | 123 199 752 |
| Mar 28, 2023 | $192.00 | $192.35 | $185.43 | $189.19 | 98 353 482 |
| Mar 27, 2023 | $194.42 | $197.39 | $189.94 | $191.81 | 120 430 736 |
| Mar 24, 2023 | $191.65 | $192.36 | $187.15 | $190.41 | 116 247 292 |
| Mar 23, 2023 | $195.26 | $199.31 | $188.65 | $192.22 | 143 739 639 |
| Mar 22, 2023 | $199.30 | $200.66 | $190.95 | $191.15 | 149 571 202 |
| Mar 21, 2023 | $188.28 | $198.00 | $188.04 | $197.58 | 153 190 324 |
| Mar 20, 2023 | $178.08 | $186.44 | $176.35 | $183.25 | 129 470 059 |
| Mar 17, 2023 | $184.52 | $186.22 | $177.33 | $180.13 | 133 265 185 |
| Mar 16, 2023 | $180.37 | $185.81 | $178.84 | $184.13 | 121 033 459 |
| Mar 15, 2023 | $180.80 | $182.34 | $176.03 | $180.45 | 145 051 294 |
| Mar 14, 2023 | $177.31 | $183.80 | $177.14 | $183.26 | 143 286 724 |
| Mar 13, 2023 | $167.46 | $177.35 | $163.91 | $174.48 | 169 044 131 |
| Mar 10, 2023 | $175.13 | $178.29 | $168.44 | $173.44 | 190 536 519 |
| Mar 09, 2023 | $180.25 | $185.18 | $172.51 | $172.92 | 167 490 204 |
| Mar 08, 2023 | $185.04 | $186.50 | $180.00 | $182.00 | 151 162 066 |
| Mar 07, 2023 | $191.38 | $194.20 | $186.10 | $187.71 | 146 969 065 |
| Mar 06, 2023 | $198.54 | $198.60 | $192.30 | $193.81 | 127 466 386 |
| Mar 03, 2023 | $194.80 | $200.48 | $192.88 | $197.79 | 153 447 486 |
| Mar 02, 2023 | $186.74 | $193.75 | $186.01 | $190.90 | 180 836 518 |
