The last time Tesla (TSLA) closed below $196 was on August 7, 2024, having a price of $191.76. It was down 4.5% for the day. The latest price is $467.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 20 2024 | $241.52 | $243.99 | $235.92 | $238.25 | 99,879,070 |
September 19 2024 | $234.00 | $244.24 | $232.13 | $243.92 | 102,694,602 |
September 18 2024 | $230.09 | $235.68 | $226.88 | $227.20 | 78,010,203 |
September 17 2024 | $229.45 | $234.57 | $226.55 | $227.87 | 66,761,641 |
September 16 2024 | $229.30 | $229.96 | $223.53 | $226.78 | 54,323,000 |
September 13 2024 | $228.00 | $232.67 | $226.32 | $230.29 | 59,515,113 |
September 12 2024 | $224.66 | $231.45 | $223.83 | $229.81 | 72,020,039 |
September 11 2024 | $224.55 | $228.47 | $216.80 | $228.13 | 83,548,633 |
September 10 2024 | $220.07 | $226.40 | $218.64 | $226.17 | 78,891,133 |
September 09 2024 | $216.20 | $219.87 | $213.67 | $216.27 | 67,443,523 |
September 06 2024 | $232.60 | $233.60 | $210.51 | $210.73 | 112,177,000 |
September 05 2024 | $223.49 | $235.00 | $222.25 | $230.17 | 119,355,000 |
September 04 2024 | $210.59 | $222.22 | $210.57 | $219.41 | 80,651,766 |
September 03 2024 | $215.26 | $219.90 | $209.64 | $210.60 | 76,551,800 |
August 30 2024 | $208.63 | $214.57 | $207.03 | $214.11 | 63,370,609 |
August 29 2024 | $209.80 | $214.89 | $205.97 | $206.28 | 62,308,820 |
August 28 2024 | $209.72 | $211.84 | $202.59 | $205.75 | 64,116,352 |
August 27 2024 | $213.25 | $215.66 | $206.94 | $209.21 | 62,821,391 |
August 26 2024 | $218.75 | $219.09 | $211.01 | $213.21 | 59,301,191 |
August 23 2024 | $214.46 | $221.48 | $214.21 | $220.32 | 81,525,211 |
August 22 2024 | $223.82 | $224.80 | $210.32 | $210.66 | 79,514,477 |
August 21 2024 | $222.67 | $224.66 | $218.86 | $223.27 | 70,145,961 |
August 20 2024 | $224.88 | $228.22 | $219.56 | $221.10 | 74,001,188 |
August 19 2024 | $217.07 | $222.98 | $214.09 | $222.72 | 76,435,219 |
August 16 2024 | $211.15 | $219.80 | $210.80 | $216.12 | 88,765,117 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
