NASDAQ:TSLA
Tesla Stock Price (Quote)
$168.29
-1.89 (-1.11%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $138.80 | $181.91 | Friday, 26th Apr 2024 TSLA stock ended at $168.29. This is 1.11% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.46% from a day low at $166.37 to a day high of $172.12. |
| 90 days | $138.80 | $205.60 | |
| 52 weeks | $138.80 | $299.29 |
| Date | Open | High | Low | Close | Volume |
| Jan 09, 2024 | $238.11 | $238.96 | $232.04 | $234.96 | 96 266 997 |
| Jan 08, 2024 | $236.14 | $241.24 | $235.30 | $240.45 | 84 705 015 |
| Jan 05, 2024 | $236.86 | $240.12 | $234.90 | $237.49 | 92 084 161 |
| Jan 04, 2024 | $239.25 | $242.70 | $237.73 | $237.93 | 102 150 282 |
| Jan 03, 2024 | $244.98 | $245.68 | $236.32 | $238.45 | 120 453 058 |
| Jan 02, 2024 | $250.08 | $251.25 | $244.41 | $248.42 | 104 041 944 |
| Dec 29, 2023 | $255.10 | $255.19 | $247.43 | $248.48 | 100 240 940 |
| Dec 28, 2023 | $263.66 | $265.13 | $252.71 | $253.18 | 112 328 247 |
| Dec 27, 2023 | $258.35 | $263.34 | $257.52 | $261.44 | 105 536 133 |
| Dec 26, 2023 | $254.49 | $257.97 | $252.91 | $256.61 | 86 562 082 |
| Dec 22, 2023 | $256.76 | $258.22 | $251.39 | $252.54 | 92 970 913 |
| Dec 21, 2023 | $251.90 | $254.80 | $248.56 | $254.50 | 108 897 598 |
| Dec 20, 2023 | $256.41 | $259.84 | $247.00 | $247.14 | 123 923 654 |
| Dec 19, 2023 | $253.48 | $258.34 | $253.01 | $257.22 | 106 223 301 |
| Dec 18, 2023 | $253.78 | $258.74 | $251.36 | $252.08 | 115 263 434 |
| Dec 15, 2023 | $251.21 | $254.13 | $248.30 | $253.50 | 135 175 345 |
| Dec 14, 2023 | $241.22 | $253.88 | $240.79 | $251.05 | 160 015 841 |
| Dec 13, 2023 | $234.19 | $240.30 | $228.20 | $239.29 | 145 188 163 |
| Dec 12, 2023 | $238.55 | $238.98 | $233.87 | $237.01 | 94 871 629 |
| Dec 11, 2023 | $242.74 | $243.44 | $237.45 | $239.74 | 97 576 547 |
| Dec 08, 2023 | $240.27 | $245.27 | $239.27 | $243.84 | 102 052 733 |
| Dec 07, 2023 | $241.55 | $244.08 | $236.98 | $242.64 | 105 969 886 |
| Dec 06, 2023 | $242.92 | $246.57 | $239.17 | $239.37 | 125 259 725 |
| Dec 05, 2023 | $233.87 | $246.65 | $233.70 | $238.72 | 136 731 808 |
| Dec 04, 2023 | $235.75 | $239.37 | $233.30 | $235.58 | 102 905 620 |
