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 |
| Oct 26, 2023 | $211.32 | $214.80 | $204.88 | $205.76 | 113 712 684 |
| Oct 25, 2023 | $215.88 | $220.10 | $212.20 | $212.42 | 104 376 389 |
| Oct 24, 2023 | $216.50 | $222.05 | $214.11 | $216.52 | 116 729 456 |
| Oct 23, 2023 | $210.00 | $216.91 | $202.51 | $212.08 | 149 175 062 |
| Oct 20, 2023 | $217.01 | $218.85 | $210.42 | $211.99 | 136 959 880 |
| Oct 19, 2023 | $225.95 | $230.61 | $216.78 | $220.11 | 169 685 075 |
| Oct 18, 2023 | $252.70 | $254.63 | $242.08 | $242.68 | 113 205 576 |
| Oct 17, 2023 | $250.10 | $257.18 | $247.08 | $254.85 | 93 266 222 |
| Oct 16, 2023 | $250.05 | $255.40 | $248.48 | $253.92 | 88 105 077 |
| Oct 13, 2023 | $258.90 | $259.59 | $250.22 | $251.12 | 101 755 868 |
| Oct 12, 2023 | $262.92 | $265.40 | $256.63 | $258.87 | 110 745 718 |
| Oct 11, 2023 | $266.20 | $268.60 | $260.90 | $262.99 | 102 555 343 |
| Oct 10, 2023 | $257.75 | $268.94 | $257.65 | $263.62 | 122 318 259 |
| Oct 09, 2023 | $255.31 | $261.36 | $252.05 | $259.67 | 100 628 368 |
| Oct 06, 2023 | $253.98 | $261.65 | $250.65 | $260.53 | 117 007 520 |
| Oct 05, 2023 | $260.00 | $263.60 | $256.25 | $260.05 | 118 134 526 |
| Oct 04, 2023 | $248.14 | $261.86 | $247.60 | $261.16 | 128 711 849 |
| Oct 03, 2023 | $248.61 | $250.02 | $244.45 | $246.53 | 101 028 997 |
| Oct 02, 2023 | $244.81 | $254.28 | $242.62 | $251.60 | 123 451 199 |
| Sep 29, 2023 | $250.00 | $254.77 | $246.35 | $250.22 | 127 963 431 |
| Sep 28, 2023 | $240.02 | $247.55 | $238.67 | $246.38 | 115 948 930 |
| Sep 27, 2023 | $244.26 | $245.33 | $234.58 | $240.50 | 135 597 119 |
| Sep 26, 2023 | $242.98 | $249.55 | $241.67 | $244.12 | 100 961 359 |
| Sep 25, 2023 | $243.38 | $247.10 | $238.31 | $246.99 | 103 435 206 |
| Sep 22, 2023 | $257.40 | $257.79 | $244.48 | $244.88 | 126 311 133 |
