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 |
| Dec 01, 2023 | $233.14 | $240.19 | $231.90 | $238.83 | 120 806 986 |
| Nov 30, 2023 | $245.14 | $245.22 | $236.91 | $240.08 | 127 408 236 |
| Nov 29, 2023 | $249.21 | $252.75 | $242.76 | $244.14 | 133 903 084 |
| Nov 28, 2023 | $236.68 | $247.00 | $234.01 | $246.72 | 147 004 708 |
| Nov 27, 2023 | $236.89 | $238.33 | $232.10 | $236.08 | 111 154 533 |
| Nov 24, 2023 | $233.75 | $238.75 | $232.33 | $235.45 | 64 671 706 |
| Nov 22, 2023 | $242.04 | $244.01 | $231.40 | $234.21 | 117 290 683 |
| Nov 21, 2023 | $235.04 | $243.62 | $233.34 | $241.20 | 120 698 681 |
| Nov 20, 2023 | $234.04 | $237.10 | $231.02 | $235.60 | 115 325 704 |
| Nov 17, 2023 | $232.00 | $237.39 | $226.54 | $234.30 | 141 726 567 |
| Nov 16, 2023 | $239.49 | $240.87 | $230.96 | $233.59 | 134 718 479 |
| Nov 15, 2023 | $239.29 | $246.70 | $236.45 | $242.84 | 149 526 108 |
| Nov 14, 2023 | $235.03 | $238.14 | $230.72 | $237.41 | 146 535 399 |
| Nov 13, 2023 | $215.60 | $225.40 | $211.61 | $223.71 | 137 561 292 |
| Nov 10, 2023 | $210.03 | $215.38 | $205.69 | $214.65 | 130 472 970 |
| Nov 09, 2023 | $219.75 | $220.80 | $206.68 | $209.98 | 140 051 448 |
| Nov 08, 2023 | $223.15 | $224.15 | $217.64 | $222.11 | 104 949 246 |
| Nov 07, 2023 | $219.98 | $223.12 | $215.72 | $222.18 | 115 305 421 |
| Nov 06, 2023 | $223.98 | $226.32 | $215.00 | $219.27 | 115 971 122 |
| Nov 03, 2023 | $221.15 | $226.37 | $218.40 | $219.96 | 118 041 060 |
| Nov 02, 2023 | $212.97 | $219.20 | $211.45 | $218.51 | 123 434 452 |
| Nov 01, 2023 | $204.04 | $205.98 | $197.85 | $205.66 | 119 737 072 |
| Oct 31, 2023 | $196.12 | $202.80 | $194.07 | $200.84 | 116 248 372 |
| Oct 30, 2023 | $209.28 | $210.88 | $194.67 | $197.36 | 134 703 168 |
| Oct 27, 2023 | $210.60 | $212.41 | $205.77 | $207.30 | 93 856 393 |
