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 |
| Sep 30, 2020 | $421.32 | $433.93 | $420.47 | $429.01 | 48 145 566 |
| Sep 29, 2020 | $416.00 | $428.50 | $411.60 | $419.07 | 50 341 404 |
| Sep 28, 2020 | $424.62 | $428.08 | $415.55 | $421.20 | 49 719 561 |
| Sep 25, 2020 | $393.47 | $408.73 | $391.30 | $407.34 | 67 208 459 |
| Sep 24, 2020 | $363.80 | $399.50 | $351.30 | $387.79 | 96 561 061 |
| Sep 23, 2020 | $405.16 | $412.15 | $375.88 | $380.36 | 95 074 176 |
| Sep 22, 2020 | $429.60 | $437.76 | $417.60 | $424.23 | 79 580 795 |
| Sep 21, 2020 | $453.13 | $455.68 | $407.07 | $449.39 | 109 476 800 |
| Sep 18, 2020 | $447.94 | $451.00 | $428.80 | $442.15 | 86 406 819 |
| Sep 17, 2020 | $415.60 | $437.79 | $408.00 | $423.43 | 76 779 163 |
| Sep 16, 2020 | $439.87 | $457.79 | $435.31 | $441.76 | 72 546 760 |
| Sep 15, 2020 | $436.56 | $461.94 | $430.70 | $449.76 | 97 298 228 |
| Sep 14, 2020 | $380.95 | $420.00 | $373.30 | $419.62 | 83 020 608 |
| Sep 11, 2020 | $381.94 | $382.50 | $360.50 | $372.72 | 60 717 459 |
| Sep 10, 2020 | $386.21 | $398.99 | $360.56 | $371.34 | 84 930 608 |
| Sep 09, 2020 | $356.60 | $369.00 | $341.51 | $366.28 | 79 465 769 |
| Sep 08, 2020 | $356.00 | $368.74 | $329.88 | $330.21 | 115 465 691 |
| Sep 04, 2020 | $402.81 | $428.00 | $372.02 | $418.32 | 110 321 885 |
| Sep 03, 2020 | $407.23 | $431.80 | $402.00 | $407.00 | 87 596 086 |
| Sep 02, 2020 | $478.99 | $479.04 | $405.12 | $447.37 | 96 176 128 |
| Sep 01, 2020 | $502.14 | $502.49 | $470.51 | $475.05 | 90 119 419 |
| Aug 31, 2020 | $444.61 | $500.14 | $440.11 | $498.32 | 118 374 406 |
| Aug 28, 2020 | $459.02 | $463.70 | $437.30 | $442.68 | 100 405 880 |
| Aug 27, 2020 | $436.09 | $459.12 | $428.50 | $447.75 | 118 465 215 |
| Aug 26, 2020 | $412.00 | $433.20 | $410.73 | $430.63 | 71 196 910 |
