NASDAQ:TSLA
Tesla Stock Price (Quote)
$180.01
+0.0200 (+0.0111%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $138.80 | $198.87 | Thursday, 2nd May 2024 TSLA stock ended at $180.01. This is 0.0111% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.87% from a day low at $176.02 to a day high of $184.60. |
| 90 days | $138.80 | $205.60 | |
| 52 weeks | $138.80 | $299.29 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2021 | $616.69 | $616.79 | $598.23 | $599.36 | 17 764 145 |
| Jun 14, 2021 | $612.23 | $625.49 | $609.18 | $617.69 | 20 423 983 |
| Jun 11, 2021 | $610.23 | $612.56 | $601.52 | $609.89 | 16 205 303 |
| Jun 10, 2021 | $603.88 | $616.59 | $600.50 | $610.12 | 23 919 606 |
| Jun 09, 2021 | $602.17 | $611.79 | $597.63 | $598.78 | 16 584 566 |
| Jun 08, 2021 | $623.01 | $623.09 | $595.50 | $603.59 | 26 053 405 |
| Jun 07, 2021 | $591.83 | $610.00 | $582.88 | $605.13 | 22 543 682 |
| Jun 04, 2021 | $579.71 | $600.61 | $577.20 | $599.05 | 24 036 896 |
| Jun 03, 2021 | $601.80 | $604.55 | $571.22 | $572.84 | 30 111 893 |
| Jun 02, 2021 | $620.13 | $623.36 | $599.14 | $605.12 | 23 302 779 |
| Jun 01, 2021 | $627.80 | $633.80 | $620.55 | $623.90 | 18 084 890 |
| May 28, 2021 | $628.50 | $635.59 | $622.38 | $625.22 | 22 737 038 |
| May 27, 2021 | $620.24 | $631.13 | $616.21 | $630.85 | 26 370 593 |
| May 26, 2021 | $607.56 | $626.17 | $601.50 | $619.13 | 28 639 305 |
| May 25, 2021 | $607.31 | $613.99 | $595.71 | $604.69 | 28 005 933 |
| May 24, 2021 | $581.60 | $614.48 | $573.65 | $606.44 | 34 558 089 |
| May 21, 2021 | $596.11 | $596.68 | $580.00 | $580.88 | 26 030 595 |
| May 20, 2021 | $575.00 | $588.85 | $571.07 | $586.78 | 30 821 119 |
| May 19, 2021 | $552.55 | $566.21 | $546.98 | $563.46 | 39 578 395 |
| May 18, 2021 | $568.00 | $596.25 | $563.38 | $577.87 | 36 830 567 |
| May 17, 2021 | $575.55 | $589.73 | $561.20 | $576.83 | 32 390 360 |
| May 14, 2021 | $583.41 | $592.87 | $570.46 | $589.74 | 33 370 856 |
| May 13, 2021 | $601.55 | $606.46 | $559.65 | $571.69 | 44 184 916 |
| May 12, 2021 | $602.49 | $620.41 | $586.77 | $589.89 | 33 823 646 |
| May 11, 2021 | $599.24 | $627.10 | $595.60 | $617.20 | 46 503 896 |
