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 |
| Jul 12, 2023 | $276.33 | $276.52 | $271.46 | $271.99 | 94 097 436 |
| Jul 11, 2023 | $268.65 | $270.90 | $266.37 | $269.79 | 91 411 620 |
| Jul 10, 2023 | $276.47 | $277.51 | $265.10 | $269.61 | 118 746 990 |
| Jul 07, 2023 | $278.43 | $280.78 | $273.77 | $274.43 | 112 668 224 |
| Jul 06, 2023 | $278.09 | $279.97 | $272.88 | $276.54 | 119 547 671 |
| Jul 05, 2023 | $278.82 | $283.85 | $277.60 | $282.48 | 130 217 009 |
| Jul 03, 2023 | $276.49 | $284.25 | $275.11 | $279.82 | 118 228 465 |
| Jun 30, 2023 | $260.60 | $264.45 | $259.89 | $261.77 | 110 766 556 |
| Jun 29, 2023 | $258.03 | $260.73 | $253.61 | $257.50 | 129 972 676 |
| Jun 28, 2023 | $249.70 | $259.87 | $248.89 | $256.24 | 157 830 199 |
| Jun 27, 2023 | $243.24 | $250.39 | $240.85 | $250.21 | 162 958 038 |
| Jun 26, 2023 | $250.07 | $258.36 | $240.70 | $241.05 | 176 434 074 |
| Jun 23, 2023 | $259.29 | $262.43 | $252.80 | $256.60 | 175 504 136 |
| Jun 22, 2023 | $250.77 | $264.98 | $248.25 | $264.61 | 166 007 038 |
| Jun 21, 2023 | $275.13 | $276.98 | $257.78 | $259.46 | 209 229 811 |
| Jun 20, 2023 | $261.50 | $274.75 | $261.12 | $274.45 | 163 406 506 |
| Jun 16, 2023 | $258.92 | $263.60 | $257.21 | $260.54 | 164 147 966 |
| Jun 15, 2023 | $248.40 | $258.95 | $247.29 | $255.90 | 158 637 016 |
| Jun 14, 2023 | $260.17 | $261.56 | $250.50 | $256.79 | 168 882 853 |
| Jun 13, 2023 | $253.51 | $259.68 | $251.34 | $258.71 | 159 513 484 |
| Jun 12, 2023 | $247.94 | $250.97 | $244.59 | $249.83 | 149 872 876 |
| Jun 09, 2023 | $249.07 | $252.42 | $242.02 | $244.40 | 198 959 478 |
| Jun 08, 2023 | $224.22 | $235.23 | $223.01 | $234.86 | 150 053 914 |
| Jun 07, 2023 | $228.00 | $230.82 | $223.20 | $224.57 | 184 304 980 |
| Jun 06, 2023 | $216.14 | $221.90 | $212.53 | $221.31 | 143 483 212 |
