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 |
| 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 |
| Jan 19, 2021 | $837.80 | $850.00 | $833.00 | $844.55 | 25 366 980 |
| Jan 15, 2021 | $852.00 | $859.90 | $819.10 | $826.16 | 38 777 596 |
| Jan 14, 2021 | $843.39 | $863.00 | $838.75 | $845.00 | 31 266 327 |
| Jan 13, 2021 | $852.76 | $860.47 | $832.00 | $854.41 | 33 312 496 |
| Jan 12, 2021 | $831.00 | $868.00 | $827.34 | $849.44 | 46 270 720 |
| Jan 11, 2021 | $849.40 | $854.43 | $803.62 | $811.19 | 59 554 146 |
| Jan 08, 2021 | $856.00 | $884.49 | $838.39 | $880.02 | 75 055 528 |
| Jan 07, 2021 | $777.63 | $816.99 | $775.20 | $816.04 | 51 498 948 |
| Jan 06, 2021 | $758.49 | $774.00 | $749.10 | $755.98 | 44 699 965 |
| Jan 05, 2021 | $723.66 | $740.84 | $719.20 | $735.11 | 32 245 165 |
| Jan 04, 2021 | $719.46 | $744.49 | $717.19 | $729.77 | 48 638 189 |
| Dec 31, 2020 | $699.99 | $718.72 | $691.12 | $705.67 | 49 649 928 |
| Dec 30, 2020 | $672.00 | $696.60 | $668.36 | $694.78 | 42 846 021 |
| Dec 29, 2020 | $661.00 | $669.90 | $655.00 | $665.99 | 22 910 811 |
| Dec 28, 2020 | $674.51 | $681.40 | $660.80 | $663.69 | 32 278 561 |
| Dec 24, 2020 | $642.99 | $666.09 | $641.00 | $661.77 | 22 865 568 |
| Dec 23, 2020 | $632.20 | $651.50 | $622.57 | $645.98 | 33 172 972 |
| Dec 22, 2020 | $648.00 | $649.88 | $614.23 | $640.34 | 51 861 644 |
| Dec 21, 2020 | $666.24 | $668.50 | $646.07 | $649.86 | 58 045 264 |
| Dec 18, 2020 | $668.90 | $695.00 | $628.54 | $695.00 | 222 126 194 |
| Dec 17, 2020 | $628.19 | $658.82 | $619.50 | $655.90 | 56 270 144 |
| Dec 16, 2020 | $628.23 | $632.50 | $605.00 | $622.77 | 42 095 813 |
| Dec 15, 2020 | $643.28 | $646.90 | $623.80 | $633.25 | 45 223 559 |
