The closing price for Tesla (TSLA) last year was $248.48, on December 29. It was up 109.7% for the year. The latest price is $181.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 29 2023 | $255.10 | $255.19 | $247.43 | $248.48 | 100,891,602 |
| December 28 2023 | $263.66 | $265.13 | $252.71 | $253.18 | 113,619,906 |
| December 27 2023 | $258.35 | $263.34 | $257.52 | $261.44 | 106,494,398 |
| December 26 2023 | $254.49 | $257.97 | $252.91 | $256.61 | 86,892,383 |
| December 22 2023 | $256.76 | $258.22 | $251.37 | $252.54 | 93,370,086 |
| December 21 2023 | $251.90 | $254.80 | $248.55 | $254.50 | 109,594,203 |
| December 20 2023 | $256.41 | $259.84 | $247.00 | $247.14 | 125,097,000 |
| December 19 2023 | $253.48 | $258.34 | $253.01 | $257.22 | 106,737,398 |
| December 18 2023 | $253.78 | $258.74 | $251.36 | $252.08 | 116,416,492 |
| December 15 2023 | $251.21 | $254.13 | $248.30 | $253.50 | 135,932,797 |
| December 14 2023 | $241.22 | $253.88 | $240.79 | $251.05 | 160,829,203 |
| December 13 2023 | $234.19 | $240.30 | $228.20 | $239.29 | 146,286,297 |
| December 12 2023 | $238.55 | $238.99 | $233.87 | $237.01 | 95,328,312 |
| December 11 2023 | $242.74 | $243.44 | $237.45 | $239.74 | 97,913,891 |
| December 08 2023 | $240.27 | $245.27 | $239.27 | $243.84 | 103,126,797 |
| December 07 2023 | $241.55 | $244.08 | $236.98 | $242.64 | 107,142,305 |
| December 06 2023 | $242.92 | $246.57 | $239.17 | $239.37 | 126,436,203 |
| December 05 2023 | $233.87 | $246.66 | $233.70 | $238.72 | 137,971,109 |
| December 04 2023 | $235.75 | $239.37 | $233.29 | $235.58 | 104,099,797 |
| December 01 2023 | $233.14 | $240.19 | $231.90 | $238.83 | 121,331,695 |
| November 30 2023 | $245.14 | $245.22 | $236.91 | $240.08 | 132,353,203 |
| November 29 2023 | $249.21 | $252.75 | $242.76 | $244.14 | 135,401,297 |
| November 28 2023 | $236.68 | $247.00 | $234.01 | $246.72 | 148,549,906 |
| November 27 2023 | $236.89 | $238.33 | $232.10 | $236.08 | 112,031,797 |
| November 24 2023 | $233.75 | $238.75 | $232.33 | $235.45 | 65,125,199 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
