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 24, 2021 | $711.85 | $745.00 | $694.17 | $742.02 | 36 766 950 |
| Feb 23, 2021 | $662.13 | $713.61 | $619.00 | $698.84 | 66 606 882 |
| Feb 22, 2021 | $762.64 | $768.50 | $710.20 | $714.50 | 37 269 716 |
| Feb 19, 2021 | $795.00 | $796.79 | $777.37 | $781.30 | 18 958 255 |
| Feb 18, 2021 | $780.90 | $794.69 | $776.27 | $787.38 | 17 957 058 |
| Feb 17, 2021 | $779.09 | $799.84 | $762.01 | $798.15 | 26 078 898 |
| Feb 16, 2021 | $818.00 | $821.00 | $792.44 | $796.22 | 19 802 324 |
| Feb 12, 2021 | $801.26 | $817.33 | $785.33 | $816.12 | 23 768 313 |
| Feb 11, 2021 | $812.44 | $829.88 | $801.73 | $811.66 | 21 622 753 |
| Feb 10, 2021 | $843.64 | $844.82 | $800.02 | $804.82 | 36 216 090 |
| Feb 09, 2021 | $855.12 | $859.80 | $841.75 | $849.46 | 15 157 651 |
| Feb 08, 2021 | $869.67 | $877.77 | $854.75 | $863.42 | 20 161 719 |
| Feb 05, 2021 | $845.00 | $864.77 | $838.97 | $852.23 | 18 566 637 |
| Feb 04, 2021 | $855.00 | $856.50 | $833.42 | $849.99 | 15 812 661 |
| Feb 03, 2021 | $877.02 | $878.08 | $853.06 | $854.69 | 18 343 510 |
| Feb 02, 2021 | $844.68 | $880.50 | $842.20 | $872.79 | 24 346 213 |
| Feb 01, 2021 | $814.29 | $842.00 | $795.56 | $839.81 | 25 391 385 |
| Jan 29, 2021 | $830.00 | $842.41 | $780.10 | $793.53 | 34 990 754 |
| Jan 28, 2021 | $820.00 | $848.00 | $801.00 | $835.43 | 26 378 048 |
| Jan 27, 2021 | $870.35 | $891.50 | $858.66 | $864.16 | 27 333 955 |
| Jan 26, 2021 | $891.38 | $895.90 | $871.60 | $883.09 | 23 131 603 |
| Jan 25, 2021 | $855.00 | $900.40 | $838.82 | $880.80 | 41 173 397 |
| Jan 22, 2021 | $834.31 | $848.00 | $828.62 | $846.64 | 20 066 497 |
| Jan 21, 2021 | $855.00 | $855.72 | $841.42 | $844.99 | 20 598 133 |
| Jan 20, 2021 | $858.74 | $859.50 | $837.28 | $850.45 | 25 665 883 |
