14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $138.80 $198.87 Friday, 17th May 2024 TSLA stock ended at $177.46. This is 1.50% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.98% from a day low at $172.75 to a day high of $179.63.
90 days $138.80 $205.60
52 weeks $138.80 $299.29

Historical Tesla Inc. prices

Date Open High Low Close Volume
May 28, 2020 $162.70 $164.95 $160.34 $161.16 36 278 000
May 27, 2020 $164.17 $165.54 $157.00 $164.05 57 747 500
May 26, 2020 $166.90 $166.92 $163.14 $163.77 40 448 500
May 22, 2020 $164.43 $166.36 $162.40 $163.38 49 937 500
May 21, 2020 $163.20 $166.50 $159.20 $165.52 61 273 000
May 20, 2020 $164.10 $165.20 $162.36 $163.11 36 546 500
May 19, 2020 $163.03 $164.41 $161.22 $161.60 48 182 500
May 18, 2020 $165.56 $166.94 $160.78 $162.73 58 490 500
May 15, 2020 $158.07 $161.01 $157.31 $159.83 52 592 000
May 14, 2020 $156.00 $160.67 $152.80 $160.67 68 411 000
May 13, 2020 $164.17 $165.20 $152.66 $158.19 95 327 500
May 12, 2020 $165.40 $168.66 $161.60 $161.88 79 534 500
May 11, 2020 $158.10 $164.80 $157.00 $162.26 82 598 000
May 08, 2020 $158.75 $164.80 $157.40 $163.88 80 650 500
May 07, 2020 $155.44 $159.28 $154.47 $156.01 57 638 500
May 06, 2020 $155.30 $157.96 $152.22 $156.52 55 616 000
May 05, 2020 $157.96 $159.78 $152.44 $153.64 84 958 500
May 04, 2020 $140.20 $152.40 $139.60 $152.24 96 185 500
May 01, 2020 $151.00 $154.55 $136.61 $140.26 162 659 000
Apr 30, 2020 $171.04 $173.96 $152.70 $156.38 142 359 500
Apr 29, 2020 $158.03 $160.64 $156.63 $160.10 81 080 000
Apr 28, 2020 $159.13 $161.00 $151.34 $153.82 76 110 000
Apr 27, 2020 $147.52 $159.90 $147.00 $159.75 103 407 000
Apr 24, 2020 $142.16 $146.15 $139.64 $145.03 66 188 000
Apr 23, 2020 $145.52 $146.80 $140.63 $141.13 66 183 500

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use TSLA stock historical prices to predict future price movements?
Trend Analysis: Examine the TSLA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the TSLA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Tesla Inc.

Tesla Tesla, Inc. designs, develops, manufactures, leases, and sells electric vehicles, and energy generation and storage systems in the United States, China, and internationally. The company operates in two segments, Automotive, and Energy Generation and Storage. The Automotive segment offers electric vehicles, as well as sells automotive regulatory credits. It provides sedans and sport utility vehicles through direct and used vehicle sales, a network... TSLA Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT