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 |
| May 06, 2021 | $680.76 | $681.02 | $650.00 | $663.54 | 27 784 619 |
| May 05, 2021 | $681.06 | $685.30 | $667.34 | $670.94 | 21 901 894 |
| May 04, 2021 | $678.94 | $683.45 | $657.70 | $673.60 | 29 739 319 |
| May 03, 2021 | $703.80 | $706.00 | $680.50 | $684.90 | 27 043 143 |
| Apr 30, 2021 | $667.59 | $715.47 | $666.14 | $709.44 | 40 758 722 |
| Apr 29, 2021 | $699.51 | $702.25 | $668.50 | $677.00 | 28 845 449 |
| Apr 28, 2021 | $696.41 | $708.50 | $693.60 | $694.40 | 22 271 047 |
| Apr 27, 2021 | $717.96 | $724.00 | $703.35 | $704.74 | 29 436 995 |
| Apr 26, 2021 | $741.00 | $749.30 | $732.61 | $738.20 | 31 038 502 |
| Apr 23, 2021 | $719.80 | $737.36 | $715.46 | $729.40 | 28 413 889 |
| Apr 22, 2021 | $741.50 | $753.77 | $718.04 | $719.69 | 35 590 255 |
| Apr 21, 2021 | $704.77 | $744.84 | $698.00 | $744.12 | 31 215 514 |
| Apr 20, 2021 | $717.42 | $737.25 | $710.69 | $718.99 | 35 609 038 |
| Apr 19, 2021 | $719.60 | $725.40 | $691.80 | $714.63 | 39 686 226 |
| Apr 16, 2021 | $728.65 | $749.41 | $724.60 | $739.78 | 27 979 526 |
| Apr 15, 2021 | $743.10 | $743.69 | $721.31 | $738.85 | 27 848 900 |
| Apr 14, 2021 | $770.70 | $780.79 | $728.03 | $732.23 | 49 017 434 |
| Apr 13, 2021 | $712.70 | $763.00 | $710.66 | $762.32 | 44 652 808 |
| Apr 12, 2021 | $685.70 | $704.80 | $682.09 | $701.98 | 29 135 670 |
| Apr 09, 2021 | $677.77 | $680.97 | $669.43 | $677.02 | 21 437 087 |
| Apr 08, 2021 | $677.38 | $689.55 | $671.65 | $683.80 | 23 924 329 |
| Apr 07, 2021 | $687.00 | $691.38 | $667.84 | $670.97 | 26 309 433 |
| Apr 06, 2021 | $690.30 | $696.55 | $681.37 | $691.62 | 28 271 839 |
| Apr 05, 2021 | $707.71 | $708.16 | $684.70 | $691.05 | 41 842 767 |
| Apr 01, 2021 | $688.37 | $692.42 | $659.42 | $661.75 | 35 298 378 |
