TSLA Stock Price - 30 Days

TSLA Last 30 Days

Date Open High Low Close Volume
01/22/2021 834.31 848.00 828.62 846.64 19,977,100
01/21/2021 855.00 855.72 841.42 844.99 20,598,100
01/20/2021 858.74 859.50 837.28 850.45 25,665,900
01/19/2021 837.80 850.00 833.00 844.55 25,367,000
01/15/2021 852.00 859.90 819.10 826.16 38,647,900
01/14/2021 843.39 863.00 838.75 845.00 31,173,200
01/13/2021 852.76 860.47 832.00 854.41 33,312,500
01/12/2021 831.00 868.00 827.34 849.44 46,270,700
01/11/2021 849.40 854.43 803.62 811.19 59,554,100
01/08/2021 856.00 884.49 838.39 880.02 75,055,500
01/07/2021 777.63 816.99 775.20 816.04 51,164,400
01/06/2021 758.49 774.00 749.10 755.98 44,457,500
01/05/2021 723.66 740.84 719.20 735.11 32,245,200
01/04/2021 719.46 744.49 717.19 729.77 48,638,200
12/31/2020 699.99 718.72 691.12 705.67 49,570,900
12/30/2020 672.00 696.60 668.36 694.78 42,846,000
12/29/2020 661.00 669.90 655.00 665.99 22,910,800
12/28/2020 674.51 681.40 660.80 663.69 32,278,600
12/24/2020 642.99 666.09 641.00 661.77 22,865,600
12/23/2020 632.20 651.50 622.57 645.98 33,173,000
12/22/2020 648.00 649.88 614.23 640.34 51,716,000
12/21/2020 666.24 668.50 646.07 649.86 58,045,300
12/18/2020 668.90 695.00 628.54 695.00 222,126,200
12/17/2020 628.19 658.82 619.50 655.90 56,270,100
12/16/2020 628.23 632.50 605.00 622.77 42,095,800
12/15/2020 643.28 646.90 623.80 633.25 45,223,600
12/14/2020 619.00 642.75 610.20 639.83 52,040,600
12/11/2020 615.01 624.00 596.80 609.99 46,475,000
12/10/2020 574.37 627.75 566.34 627.07 67,083,200
12/09/2020 653.69 654.32 588.00 604.48 71,291,200