TSLA Stock Price - 90 Days
TSLA Last 90 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 |
12/08/2020 |
625.51 |
651.28 |
618.50 |
649.88 |
64,265,000 |
12/07/2020 |
604.92 |
648.79 |
603.05 |
641.76 |
56,309,700 |
12/04/2020 |
591.01 |
599.04 |
585.50 |
599.04 |
29,401,300 |
12/03/2020 |
590.02 |
598.97 |
582.43 |
593.38 |
42,552,000 |
12/02/2020 |
556.44 |
571.54 |
541.21 |
568.82 |
47,775,700 |
12/01/2020 |
597.59 |
597.85 |
572.05 |
584.76 |
40,382,800 |
11/30/2020 |
602.21 |
607.80 |
554.51 |
567.60 |
63,003,100 |
11/27/2020 |
581.16 |
598.78 |
578.45 |
585.76 |
37,561,100 |
11/25/2020 |
550.06 |
574.00 |
545.37 |
574.00 |
48,930,200 |
11/24/2020 |
540.40 |
559.99 |
526.20 |
555.38 |
53,648,500 |
11/23/2020 |
503.50 |
526.00 |
501.79 |
521.85 |
50,260,300 |
11/20/2020 |
497.99 |
502.50 |
489.06 |
489.61 |
32,807,300 |
11/19/2020 |
492.00 |
508.61 |
487.57 |
499.27 |
62,475,300 |
11/18/2020 |
448.35 |
496.00 |
443.50 |
486.64 |
78,044,000 |
11/17/2020 |
460.17 |
462.00 |
433.01 |
441.61 |
61,188,300 |
11/16/2020 |
408.93 |
412.45 |
404.09 |
408.09 |
26,838,600 |
11/13/2020 |
410.85 |
412.53 |
401.66 |
408.50 |
19,771,100 |
11/12/2020 |
415.05 |
423.00 |
409.52 |
411.76 |
19,855,100 |
11/11/2020 |
416.45 |
418.70 |
410.58 |
417.13 |
17,357,700 |
11/10/2020 |
420.09 |
420.09 |
396.03 |
410.36 |
30,284,200 |
11/09/2020 |
439.50 |
452.50 |
421.00 |
421.26 |
34,833,000 |
11/06/2020 |
436.10 |
436.57 |
424.28 |
429.95 |
21,706,000 |
11/05/2020 |
428.30 |
440.00 |
424.00 |
438.09 |
28,414,500 |
11/04/2020 |
430.62 |
435.40 |
417.10 |
420.98 |
32,143,100 |
11/03/2020 |
409.73 |
427.77 |
406.69 |
423.90 |
34,351,700 |
11/02/2020 |
394.00 |
406.98 |
392.30 |
400.51 |
29,021,100 |
10/30/2020 |
406.90 |
407.59 |
379.11 |
388.04 |
42,511,300 |
10/29/2020 |
409.96 |
418.06 |
406.46 |
410.83 |
22,655,300 |
10/28/2020 |
416.48 |
418.60 |
406.00 |
406.02 |
25,451,400 |
10/27/2020 |
423.76 |
430.50 |
420.10 |
424.68 |
22,686,500 |
10/26/2020 |
411.63 |
425.76 |
410.00 |
420.28 |
28,239,200 |
10/23/2020 |
421.84 |
422.89 |
407.38 |
420.63 |
33,717,000 |
10/22/2020 |
441.92 |
445.23 |
424.51 |
425.79 |
39,993,200 |
10/21/2020 |
422.70 |
432.95 |
421.25 |
422.64 |
32,370,500 |
10/20/2020 |
431.75 |
431.75 |
419.05 |
421.94 |
31,656,300 |
10/19/2020 |
446.24 |
447.00 |
428.87 |
430.83 |
36,287,800 |
10/16/2020 |
454.44 |
455.95 |
438.85 |
439.67 |
32,775,900 |
10/15/2020 |
450.31 |
456.57 |
442.50 |
448.88 |
35,672,400 |
10/14/2020 |
449.78 |
465.90 |
447.35 |
461.30 |
48,045,400 |
10/13/2020 |
443.35 |
448.89 |
436.60 |
446.65 |
34,463,700 |
10/12/2020 |
442.00 |
448.74 |
438.58 |
442.30 |
38,791,100 |
10/09/2020 |
430.13 |
434.59 |
426.46 |
434.00 |
28,925,700 |
10/08/2020 |
438.44 |
439.00 |
425.30 |
425.92 |
40,421,100 |
10/07/2020 |
419.87 |
429.90 |
413.85 |
425.30 |
43,127,700 |
10/06/2020 |
423.79 |
428.78 |
406.05 |
413.98 |
49,146,300 |
10/05/2020 |
423.35 |
433.64 |
419.33 |
425.68 |
44,722,800 |
10/02/2020 |
421.39 |
439.13 |
415.00 |
415.09 |
71,430,000 |
10/01/2020 |
440.76 |
448.88 |
434.42 |
448.16 |
50,741,500 |
09/30/2020 |
421.32 |
433.93 |
420.47 |
429.01 |
48,145,600 |
09/29/2020 |
416.00 |
428.50 |
411.60 |
419.07 |
50,219,300 |
09/28/2020 |
424.62 |
428.08 |
415.55 |
421.20 |
49,719,600 |
09/25/2020 |
393.47 |
408.73 |
391.30 |
407.34 |
67,208,500 |
09/24/2020 |
363.80 |
399.50 |
351.30 |
387.79 |
96,561,100 |
09/23/2020 |
405.16 |
412.15 |
375.88 |
380.36 |
95,074,200 |
09/22/2020 |
429.60 |
437.76 |
417.60 |
424.23 |
79,580,800 |
09/21/2020 |
453.13 |
455.68 |
407.07 |
449.39 |
109,476,800 |
09/18/2020 |
447.94 |
451.00 |
428.80 |
442.15 |
86,406,800 |
09/17/2020 |
415.60 |
437.79 |
408.00 |
423.43 |
76,779,200 |
09/16/2020 |
439.87 |
457.79 |
435.31 |
441.76 |
72,279,300 |
09/15/2020 |
436.56 |
461.94 |
430.70 |
449.76 |
97,298,200 |