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 21, 2024 | $176.36 | $178.18 | $171.80 | $172.82 | 72 354 689 |
| Mar 20, 2024 | $173.00 | $176.25 | $170.82 | $175.66 | 82 701 916 |
| Mar 19, 2024 | $172.36 | $172.82 | $167.42 | $171.32 | 77 013 065 |
| Mar 18, 2024 | $170.02 | $174.72 | $165.90 | $173.80 | 107 043 682 |
| Mar 15, 2024 | $163.16 | $165.18 | $160.76 | $163.57 | 96 480 026 |
| Mar 14, 2024 | $167.77 | $171.17 | $160.51 | $162.50 | 125 377 716 |
| Mar 13, 2024 | $173.05 | $176.04 | $169.15 | $169.48 | 104 564 835 |
| Mar 12, 2024 | $177.77 | $179.43 | $172.41 | $177.54 | 86 753 934 |
| Mar 11, 2024 | $175.45 | $182.87 | $174.81 | $177.77 | 85 075 867 |
| Mar 08, 2024 | $181.50 | $182.73 | $174.70 | $175.34 | 84 610 907 |
| Mar 07, 2024 | $174.35 | $180.04 | $173.70 | $178.65 | 101 409 714 |
| Mar 06, 2024 | $179.99 | $181.57 | $173.70 | $176.54 | 106 494 393 |
| Mar 05, 2024 | $183.05 | $184.59 | $177.57 | $180.74 | 118 267 507 |
| Mar 04, 2024 | $198.73 | $199.75 | $186.72 | $188.14 | 133 131 110 |
| Mar 01, 2024 | $200.52 | $204.52 | $198.50 | $202.64 | 81 821 895 |
| Feb 29, 2024 | $204.18 | $205.28 | $198.45 | $201.88 | 85 105 310 |
| Feb 28, 2024 | $200.42 | $205.30 | $198.46 | $202.04 | 98 769 230 |
| Feb 27, 2024 | $204.04 | $205.60 | $198.26 | $199.73 | 108 233 611 |
| Feb 26, 2024 | $192.29 | $201.78 | $192.00 | $199.40 | 111 332 754 |
| Feb 23, 2024 | $195.31 | $197.57 | $191.71 | $191.97 | 78 345 342 |
| Feb 22, 2024 | $194.00 | $198.32 | $191.36 | $197.41 | 92 081 183 |
| Feb 21, 2024 | $193.36 | $199.44 | $191.95 | $194.77 | 101 999 722 |
| Feb 20, 2024 | $196.13 | $198.60 | $189.14 | $193.76 | 103 836 274 |
| Feb 16, 2024 | $202.06 | $203.17 | $197.40 | $199.95 | 110 528 448 |
| Feb 15, 2024 | $189.16 | $200.88 | $188.86 | $200.45 | 119 159 002 |
