TSLA Stock Price

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