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 |
| Mar 01, 2023 | $206.21 | $207.20 | $198.52 | $202.77 | 145 281 727 |
| Feb 28, 2023 | $210.59 | $211.23 | $203.75 | $205.71 | 152 382 117 |
| Feb 27, 2023 | $202.03 | $209.42 | $201.26 | $207.63 | 159 489 200 |
| Feb 24, 2023 | $196.33 | $197.67 | $192.80 | $196.88 | 141 616 628 |
| Feb 23, 2023 | $203.91 | $205.14 | $196.33 | $202.07 | 145 722 049 |
| Feb 22, 2023 | $197.93 | $201.99 | $191.78 | $200.86 | 189 963 908 |
| Feb 21, 2023 | $204.99 | $209.71 | $197.22 | $197.37 | 180 019 080 |
| Feb 17, 2023 | $199.99 | $208.44 | $197.50 | $208.31 | 211 819 532 |
| Feb 16, 2023 | $210.78 | $217.65 | $201.84 | $202.04 | 225 570 402 |
| Feb 15, 2023 | $211.76 | $214.66 | $206.11 | $214.24 | 180 082 093 |
| Feb 14, 2023 | $191.94 | $209.82 | $189.44 | $209.25 | 214 284 724 |
| Feb 13, 2023 | $194.42 | $196.30 | $187.61 | $194.64 | 171 855 041 |
| Feb 10, 2023 | $202.23 | $206.20 | $192.89 | $196.89 | 203 534 404 |
| Feb 09, 2023 | $207.78 | $214.00 | $204.77 | $207.32 | 213 270 735 |
| Feb 08, 2023 | $196.10 | $203.00 | $194.31 | $201.29 | 178 670 574 |
| Feb 07, 2023 | $196.43 | $197.50 | $189.55 | $196.81 | 185 183 239 |
| Feb 06, 2023 | $193.01 | $198.17 | $189.92 | $194.76 | 185 340 254 |
| Feb 03, 2023 | $183.95 | $199.00 | $183.69 | $189.98 | 230 500 524 |
| Feb 02, 2023 | $187.33 | $196.75 | $182.61 | $188.27 | 214 870 455 |
| Feb 01, 2023 | $173.89 | $183.81 | $169.93 | $181.41 | 210 391 790 |
| Jan 31, 2023 | $164.57 | $174.30 | $162.78 | $173.22 | 196 038 016 |
| Jan 30, 2023 | $178.05 | $179.77 | $166.50 | $166.66 | 228 891 831 |
| Jan 27, 2023 | $162.43 | $180.68 | $161.17 | $177.90 | 304 299 340 |
| Jan 26, 2023 | $159.97 | $161.42 | $154.76 | $160.27 | 234 047 257 |
| Jan 25, 2023 | $141.91 | $146.41 | $138.07 | $144.43 | 176 255 933 |
