NASDAQ:TSLA
Tesla Stock Price (Quote)
$183.28
-10.77 (-5.55%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $138.80 | $198.87 | Tuesday, 30th Apr 2024 TSLA stock ended at $183.28. This is 5.55% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 4.44% from a day low at $182.84 to a day high of $190.95. |
| 90 days | $138.80 | $205.60 | |
| 52 weeks | $138.80 | $299.29 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 14, 2024 | $185.30 | $188.89 | $183.35 | $188.71 | 79 123 035 |
| Feb 13, 2024 | $183.99 | $187.26 | $182.11 | $184.02 | 86 367 448 |
| Feb 12, 2024 | $192.11 | $194.73 | $187.28 | $188.13 | 94 902 506 |
| Feb 09, 2024 | $190.18 | $194.12 | $189.49 | $193.57 | 84 009 121 |
| Feb 08, 2024 | $189.00 | $191.62 | $185.58 | $189.56 | 82 734 654 |
| Feb 07, 2024 | $188.18 | $189.79 | $182.68 | $187.58 | 111 050 125 |
| Feb 06, 2024 | $177.21 | $186.49 | $177.11 | $185.10 | 122 014 102 |
| Feb 05, 2024 | $184.26 | $184.67 | $175.01 | $181.06 | 133 490 508 |
| Feb 02, 2024 | $185.04 | $188.69 | $182.00 | $187.91 | 109 943 343 |
| Feb 01, 2024 | $188.50 | $189.87 | $184.28 | $188.86 | 90 546 003 |
| Jan 31, 2024 | $187.00 | $193.96 | $185.85 | $187.29 | 102 158 977 |
| Jan 30, 2024 | $195.33 | $196.36 | $190.61 | $191.59 | 105 424 218 |
| Jan 29, 2024 | $185.63 | $191.46 | $183.67 | $190.93 | 123 450 449 |
| Jan 26, 2024 | $185.50 | $186.78 | $182.10 | $183.25 | 106 648 328 |
| Jan 25, 2024 | $189.70 | $192.80 | $180.06 | $182.63 | 196 130 607 |
| Jan 24, 2024 | $211.88 | $212.73 | $206.77 | $207.83 | 110 918 705 |
| Jan 23, 2024 | $211.30 | $215.65 | $207.75 | $209.14 | 105 281 680 |
| Jan 22, 2024 | $212.26 | $217.79 | $206.27 | $208.80 | 116 620 813 |
| Jan 19, 2024 | $209.99 | $213.19 | $207.56 | $212.19 | 101 471 179 |
| Jan 18, 2024 | $216.88 | $217.45 | $208.74 | $211.88 | 107 724 530 |
| Jan 17, 2024 | $214.86 | $215.67 | $212.01 | $215.55 | 102 474 848 |
| Jan 16, 2024 | $215.10 | $223.49 | $212.18 | $219.91 | 114 736 562 |
| Jan 12, 2024 | $220.08 | $225.34 | $217.15 | $218.89 | 122 687 425 |
