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 |
| Nov 04, 2020 | $430.62 | $435.40 | $417.10 | $420.98 | 32 143 057 |
| Nov 03, 2020 | $409.73 | $427.77 | $406.69 | $423.90 | 34 351 715 |
| Nov 02, 2020 | $394.00 | $406.98 | $392.30 | $400.51 | 29 021 118 |
| Oct 30, 2020 | $406.90 | $407.59 | $379.11 | $388.04 | 42 587 639 |
| Oct 29, 2020 | $409.96 | $418.06 | $406.46 | $410.83 | 22 655 308 |
| Oct 28, 2020 | $416.48 | $418.60 | $406.00 | $406.02 | 25 451 409 |
| Oct 27, 2020 | $423.76 | $430.50 | $420.10 | $424.68 | 22 686 506 |
| Oct 26, 2020 | $411.63 | $425.76 | $410.00 | $420.28 | 28 239 161 |
| Oct 23, 2020 | $421.84 | $422.89 | $407.38 | $420.63 | 33 716 980 |
| Oct 22, 2020 | $441.92 | $445.23 | $424.51 | $425.79 | 39 993 191 |
| Oct 21, 2020 | $422.70 | $432.95 | $421.25 | $422.64 | 32 370 461 |
| Oct 20, 2020 | $431.75 | $431.75 | $419.05 | $421.94 | 31 656 289 |
| Oct 19, 2020 | $446.24 | $447.00 | $428.87 | $430.83 | 36 287 843 |
| Oct 16, 2020 | $454.44 | $455.95 | $438.85 | $439.67 | 32 775 879 |
| Oct 15, 2020 | $450.31 | $456.57 | $442.50 | $448.88 | 35 672 354 |
| Oct 14, 2020 | $449.78 | $465.90 | $447.35 | $461.30 | 48 045 394 |
| Oct 13, 2020 | $443.35 | $448.89 | $436.60 | $446.65 | 34 463 665 |
| Oct 12, 2020 | $442.00 | $448.74 | $438.58 | $442.30 | 38 791 133 |
| Oct 09, 2020 | $430.13 | $434.59 | $426.46 | $434.00 | 28 925 656 |
| Oct 08, 2020 | $438.44 | $439.00 | $425.30 | $425.92 | 40 421 116 |
| Oct 07, 2020 | $419.87 | $429.90 | $413.85 | $425.30 | 43 127 709 |
| Oct 06, 2020 | $423.79 | $428.78 | $406.05 | $413.98 | 49 146 259 |
| Oct 05, 2020 | $423.35 | $433.64 | $419.33 | $425.68 | 44 722 786 |
| Oct 02, 2020 | $421.39 | $439.13 | $415.00 | $415.09 | 71 430 025 |
| Oct 01, 2020 | $440.76 | $448.88 | $434.42 | $448.16 | 50 741 454 |
