The last time Tesla (TSLA) closed below $190 was on June 25, 2024, having a price of $187.35. It was up 1.6% for the day. The latest price is $475.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 08 2024 | $195.70 | $200.70 | $192.04 | $198.84 | 65,033,871 |
August 07 2024 | $200.77 | $203.49 | $191.48 | $191.76 | 71,159,773 |
August 06 2024 | $200.75 | $202.90 | $192.67 | $200.64 | 73,783,938 |
August 05 2024 | $185.22 | $203.88 | $182.00 | $198.88 | 100,308,797 |
August 02 2024 | $214.88 | $216.13 | $205.78 | $207.67 | 82,880,117 |
August 01 2024 | $227.69 | $231.87 | $214.33 | $216.86 | 83,861,906 |
July 31 2024 | $227.90 | $234.68 | $226.79 | $232.07 | 67,497,008 |
July 30 2024 | $232.25 | $232.41 | $220.00 | $222.62 | 100,560,305 |
July 29 2024 | $224.90 | $234.27 | $224.70 | $232.10 | 129,201,797 |
July 26 2024 | $221.19 | $222.28 | $215.33 | $219.80 | 94,604,148 |
July 25 2024 | $216.80 | $226.00 | $216.23 | $220.25 | 100,636,492 |
July 24 2024 | $225.42 | $225.99 | $214.71 | $215.99 | 167,942,891 |
July 23 2024 | $253.60 | $255.76 | $245.63 | $246.38 | 111,928,203 |
July 22 2024 | $244.21 | $253.21 | $243.75 | $251.51 | 101,225,398 |
July 19 2024 | $247.79 | $249.44 | $236.83 | $239.20 | 87,403,906 |
July 18 2024 | $251.09 | $257.14 | $247.20 | $249.23 | 110,869,000 |
July 17 2024 | $252.73 | $258.47 | $246.18 | $248.50 | 115,584,797 |
July 16 2024 | $255.31 | $258.62 | $245.80 | $256.56 | 126,332,492 |
July 15 2024 | $255.97 | $265.60 | $251.73 | $252.64 | 146,912,891 |
July 12 2024 | $235.80 | $251.84 | $233.09 | $248.23 | 155,955,812 |
July 11 2024 | $263.30 | $271.00 | $239.65 | $241.03 | 221,707,297 |
July 10 2024 | $262.80 | $267.59 | $257.86 | $263.26 | 128,519,398 |
July 09 2024 | $251.00 | $265.61 | $250.30 | $262.33 | 160,742,500 |
July 08 2024 | $247.71 | $259.44 | $244.57 | $252.94 | 157,219,594 |
July 05 2024 | $249.81 | $252.37 | $242.46 | $251.52 | 154,501,203 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
