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 |
| Mar 31, 2021 | $646.62 | $672.00 | $641.11 | $667.93 | 33 337 288 |
| Mar 30, 2021 | $601.75 | $637.66 | $591.01 | $635.62 | 39 432 359 |
| Mar 29, 2021 | $615.64 | $616.48 | $596.02 | $611.29 | 28 636 985 |
| Mar 26, 2021 | $641.87 | $643.82 | $599.89 | $618.71 | 33 852 827 |
| Mar 25, 2021 | $613.00 | $645.50 | $609.50 | $640.39 | 39 224 850 |
| Mar 24, 2021 | $667.91 | $668.02 | $630.11 | $630.27 | 33 795 174 |
| Mar 23, 2021 | $675.77 | $677.80 | $657.51 | $662.16 | 30 491 870 |
| Mar 22, 2021 | $684.59 | $699.62 | $668.75 | $670.00 | 39 512 221 |
| Mar 19, 2021 | $646.60 | $657.23 | $624.62 | $654.87 | 42 893 978 |
| Mar 18, 2021 | $684.29 | $689.23 | $652.00 | $653.16 | 33 369 022 |
| Mar 17, 2021 | $656.87 | $703.73 | $651.01 | $701.81 | 40 372 453 |
| Mar 16, 2021 | $703.35 | $707.92 | $671.00 | $676.88 | 32 195 672 |
| Mar 15, 2021 | $694.09 | $713.18 | $684.04 | $707.94 | 29 423 479 |
| Mar 12, 2021 | $670.00 | $694.88 | $666.14 | $693.73 | 33 583 840 |
| Mar 11, 2021 | $699.40 | $702.50 | $677.18 | $699.60 | 36 253 892 |
| Mar 10, 2021 | $700.30 | $717.85 | $655.06 | $668.06 | 60 605 672 |
| Mar 09, 2021 | $608.18 | $678.09 | $595.21 | $673.58 | 67 523 328 |
| Mar 08, 2021 | $600.55 | $620.13 | $558.79 | $563.00 | 51 786 958 |
| Mar 05, 2021 | $626.06 | $627.84 | $539.49 | $597.95 | 89 396 459 |
| Mar 04, 2021 | $655.80 | $873.94 | $600.00 | $621.44 | 65 919 530 |
| Mar 03, 2021 | $687.99 | $700.70 | $651.71 | $653.20 | 30 207 960 |
| Mar 02, 2021 | $718.28 | $721.11 | $685.00 | $686.44 | 23 732 158 |
| Mar 01, 2021 | $690.11 | $872.00 | $685.05 | $718.43 | 27 136 239 |
| Feb 26, 2021 | $700.00 | $706.70 | $659.51 | $675.50 | 41 089 173 |
| Feb 25, 2021 | $726.15 | $737.21 | $670.58 | $682.22 | 39 023 855 |
