NASDAQ:TSLA
Tesla Stock Price (Quote)
$177.81
-6.95 (-3.76%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 TSLA stock ended at $177.81. This is 3.76% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.30% from a day low at $177.40 to a day high of $183.25. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Aug 25, 2020 | $394.98 | $405.59 | $393.60 | $404.67 | 53 294 465 |
| Aug 24, 2020 | $425.26 | $425.80 | $385.50 | $402.84 | 100 318 105 |
| Aug 21, 2020 | $408.95 | $419.10 | $405.01 | $410.00 | 107 447 795 |
| Aug 20, 2020 | $372.14 | $404.40 | $371.41 | $400.37 | 103 058 980 |
| Aug 19, 2020 | $373.00 | $382.20 | $368.24 | $375.71 | 61 026 655 |
| Aug 18, 2020 | $379.80 | $384.78 | $369.02 | $377.42 | 82 372 455 |
| Aug 17, 2020 | $335.40 | $369.17 | $334.57 | $367.13 | 100 115 520 |
| Aug 14, 2020 | $333.00 | $333.76 | $325.33 | $330.14 | 62 888 070 |
| Aug 13, 2020 | $322.20 | $330.24 | $313.45 | $324.20 | 102 126 540 |
| Aug 12, 2020 | $294.00 | $317.00 | $287.00 | $310.95 | 109 494 170 |
| Aug 11, 2020 | $279.20 | $284.00 | $273.00 | $274.88 | 43 129 170 |
| Aug 10, 2020 | $289.60 | $291.50 | $277.17 | $283.71 | 37 611 320 |
| Aug 07, 2020 | $299.91 | $299.95 | $283.00 | $290.54 | 44 482 100 |
| Aug 06, 2020 | $298.17 | $303.46 | $295.45 | $297.92 | 29 961 565 |
| Aug 05, 2020 | $298.60 | $299.97 | $293.66 | $297.00 | 24 890 075 |
| Aug 04, 2020 | $299.00 | $305.48 | $292.40 | $297.40 | 42 074 950 |
| Aug 03, 2020 | $289.84 | $301.96 | $288.88 | $297.00 | 44 046 730 |
| Jul 31, 2020 | $303.00 | $303.41 | $284.20 | $286.15 | 61 234 800 |
| Jul 30, 2020 | $297.60 | $302.65 | $294.20 | $297.50 | 38 105 195 |
| Jul 29, 2020 | $300.20 | $306.96 | $297.40 | $299.82 | 47 134 465 |
