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 |