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 |