The closing price for Tesla (TSLA) in April 2024 was $183.28, on April 30. It was up 4% for the month. The latest price is $332.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $186.98 | $190.95 | $182.84 | $183.28 | 127,031,797 |
April 29 2024 | $188.42 | $198.87 | $184.54 | $194.05 | 243,869,703 |
April 26 2024 | $168.85 | $172.12 | $166.37 | $168.29 | 109,815,695 |
April 25 2024 | $158.96 | $170.88 | $158.36 | $170.18 | 126,427,508 |
April 24 2024 | $162.84 | $167.97 | $157.51 | $162.13 | 181,178,000 |
April 23 2024 | $143.33 | $147.26 | $141.11 | $144.68 | 124,545,102 |
April 22 2024 | $140.56 | $144.44 | $138.80 | $142.05 | 107,097,602 |
April 19 2024 | $148.97 | $150.94 | $146.22 | $147.05 | 87,074,492 |
April 18 2024 | $151.25 | $152.20 | $148.70 | $149.93 | 96,098,828 |
April 17 2024 | $157.64 | $158.33 | $153.78 | $155.45 | 82,439,719 |
April 16 2024 | $156.74 | $158.19 | $153.75 | $157.11 | 96,999,961 |
April 15 2024 | $170.24 | $170.69 | $161.38 | $161.48 | 100,245,297 |
April 12 2024 | $172.34 | $173.81 | $170.36 | $171.05 | 64,722,672 |
April 11 2024 | $172.55 | $175.88 | $168.51 | $174.60 | 94,515,992 |
April 10 2024 | $173.04 | $174.93 | $170.01 | $171.76 | 84,532,406 |
April 09 2024 | $172.91 | $179.22 | $171.92 | $176.88 | 103,232,703 |
April 08 2024 | $169.34 | $174.50 | $167.79 | $172.98 | 104,423,297 |
April 05 2024 | $169.08 | $170.86 | $160.51 | $164.90 | 143,157,594 |
April 04 2024 | $170.07 | $177.19 | $168.01 | $171.11 | 123,162,000 |
April 03 2024 | $164.02 | $168.82 | $163.28 | $168.38 | 82,950,141 |
April 02 2024 | $164.75 | $167.69 | $163.43 | $166.63 | 116,650,602 |
April 01 2024 | $176.17 | $176.75 | $170.21 | $175.22 | 81,562,125 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
