TSLA Historical Prices
Tesla, Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
498.83
Period low
297.38
Period change
-10.30%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 406.25 | 406.50 | 396.53 | 398.50 | -1.32% | 26,667,225 |
| Nov 2, 2026 | 404.66 | 414.23 | 397.61 | 403.82 | +1.00% | 43,175,801 |
| Oct 30, 2026 | 393.22 | 404.22 | 387.52 | 399.81 | -0.87% | 41,736,932 |
| Oct 29, 2026 | 405.63 | 406.98 | 400.50 | 403.30 | -0.23% | 22,848,361 |
| Oct 28, 2026 | 410.15 | 410.85 | 397.18 | 404.22 | -0.80% | 35,592,618 |
| Oct 27, 2026 | 397.76 | 408.45 | 395.25 | 407.46 | +4.04% | 45,333,600 |
| Oct 26, 2026 | 383.82 | 397.27 | 383.73 | 391.62 | +5.21% | 54,072,466 |
| Oct 23, 2026 | 373.20 | 377.32 | 365.27 | 372.22 | -0.63% | 34,762,784 |
| Oct 22, 2026 | 374.29 | 388.86 | 373.71 | 374.58 | -3.08% | 51,611,128 |
| Oct 21, 2026 | 381.43 | 388.84 | 380.51 | 386.47 | +3.41% | 48,868,602 |
| Oct 20, 2026 | 370.28 | 377.59 | 363.64 | 373.71 | +1.54% | 32,326,935 |
| Oct 19, 2026 | 357.50 | 369.58 | 354.47 | 368.06 | +3.76% | 38,691,837 |
| Oct 16, 2026 | 369.14 | 385.50 | 349.33 | 354.72 | -2.13% | 62,415,767 |
| Oct 15, 2026 | 360.57 | 363.75 | 355.23 | 362.44 | -1.29% | 26,728,514 |
| Oct 14, 2026 | 371.16 | 371.39 | 363.82 | 367.16 | -2.15% | 31,001,525 |
| Oct 13, 2026 | 372.32 | 377.05 | 371.30 | 375.23 | -0.74% | 18,393,365 |
| Oct 12, 2026 | 382.61 | 382.70 | 377.58 | 378.03 | -1.22% | 20,244,180 |
| Oct 9, 2026 | 382.38 | 388.56 | 379.71 | 382.70 | +2.05% | 38,952,428 |
| Oct 8, 2026 | 374.12 | 375.96 | 368.03 | 375.00 | -0.74% | 28,394,967 |
| Oct 7, 2026 | 378.44 | 382.35 | 374.43 | 377.81 | -0.75% | 25,594,575 |
| Oct 6, 2026 | 381.98 | 383.33 | 378.52 | 380.68 | +0.51% | 27,735,339 |
| Oct 5, 2026 | 369.00 | 381.59 | 364.91 | 378.73 | +2.20% | 42,232,622 |
| Oct 2, 2026 | 360.08 | 374.60 | 359.41 | 370.59 | +4.65% | 55,330,436 |
| Oct 1, 2026 | 356.81 | 359.79 | 353.80 | 354.11 | -0.20% | 31,080,774 |
| Sep 30, 2026 | 352.11 | 355.22 | 345.88 | 354.81 | +0.56% | 39,239,834 |
| Sep 29, 2026 | 358.40 | 358.74 | 351.67 | 352.84 | -1.29% | 32,492,406 |
| Sep 28, 2026 | 368.06 | 369.43 | 356.80 | 357.45 | -3.94% | 39,452,898 |
| Sep 25, 2026 | 384.62 | 386.83 | 367.67 | 372.11 | -1.54% | 45,999,470 |
| Sep 24, 2026 | 377.35 | 383.33 | 375.70 | 377.94 | -0.57% | 26,165,728 |
| Sep 23, 2026 | 380.10 | 386.70 | 377.57 | 380.12 | +0.32% | 33,522,493 |
| Sep 22, 2026 | 379.07 | 380.42 | 372.88 | 378.90 | +0.96% | 28,229,909 |
| Sep 21, 2026 | 371.63 | 378.36 | 371.07 | 375.30 | +3.03% | 36,599,610 |
| Sep 18, 2026 | 369.00 | 370.90 | 360.75 | 364.27 | -0.53% | 51,922,258 |
| Sep 17, 2026 | 367.48 | 374.12 | 363.22 | 366.20 | +2.27% | 38,924,057 |
| Sep 16, 2026 | 357.93 | 365.10 | 354.89 | 358.08 | +0.42% | 32,177,389 |
| Sep 15, 2026 | 358.75 | 362.39 | 354.05 | 356.58 | -0.67% | 30,321,231 |
| Sep 14, 2026 | 359.78 | 367.73 | 357.04 | 358.97 | -1.77% | 32,477,704 |
| Sep 11, 2026 | 364.20 | 368.66 | 361.60 | 365.44 | +0.52% | 30,152,920 |
| Sep 10, 2026 | 360.60 | 369.21 | 357.68 | 363.56 | -1.16% | 29,667,242 |
| Sep 9, 2026 | 368.25 | 375.44 | 366.00 | 367.81 | -0.10% | 32,564,156 |
| Sep 8, 2026 | 357.10 | 370.00 | 355.75 | 368.16 | +3.98% | 51,032,068 |
| Sep 4, 2026 | 362.07 | 364.69 | 351.32 | 354.08 | -5.92% | 65,018,211 |
| Sep 3, 2026 | 365.82 | 384.04 | 365.82 | 376.37 | +5.42% | 63,700,502 |
| Sep 2, 2026 | 360.41 | 360.62 | 349.92 | 357.01 | -2.97% | 33,951,780 |
| Aug 31, 2026 | 347.21 | 368.92 | 347.15 | 367.95 | +5.51% | 61,767,030 |
| Aug 28, 2026 | 357.10 | 358.80 | 345.20 | 348.75 | -1.71% | 32,965,982 |
| Aug 27, 2026 | 346.15 | 355.74 | 345.45 | 354.81 | +2.60% | 30,136,111 |
| Aug 26, 2026 | 345.27 | 351.93 | 342.53 | 345.82 | -1.26% | 28,528,147 |
| Aug 25, 2026 | 349.58 | 357.00 | 349.20 | 350.25 | +0.37% | 29,816,688 |
| Aug 24, 2026 | 361.41 | 363.24 | 348.26 | 348.95 | -3.83% | 39,190,826 |
| Aug 21, 2026 | 349.88 | 366.50 | 346.90 | 362.86 | +5.14% | 59,223,913 |
| Aug 20, 2026 | 346.20 | 347.50 | 338.96 | 345.13 | -1.71% | 30,766,365 |
| Aug 19, 2026 | 338.89 | 351.62 | 335.70 | 351.12 | +4.23% | 36,735,172 |
| Aug 18, 2026 | 333.22 | 340.53 | 331.12 | 336.87 | -0.72% | 27,992,113 |
| Aug 17, 2026 | 340.69 | 345.45 | 337.48 | 339.30 | -0.87% | 26,037,101 |
| Aug 14, 2026 | 342.33 | 351.26 | 335.33 | 342.27 | +0.68% | 45,434,882 |
| Aug 13, 2026 | 327.20 | 341.64 | 325.24 | 339.96 | +3.80% | 34,708,287 |
| Aug 12, 2026 | 335.00 | 335.50 | 323.64 | 327.51 | -1.59% | 28,698,467 |
| Aug 11, 2026 | 332.80 | 336.20 | 329.53 | 332.81 | +0.58% | 23,359,775 |
| Aug 10, 2026 | 326.60 | 332.05 | 326.15 | 330.88 | +0.70% | 24,998,064 |
| Aug 7, 2026 | 322.34 | 333.73 | 321.25 | 328.58 | +2.83% | 39,695,199 |
| Aug 6, 2026 | 317.05 | 323.00 | 315.52 | 319.53 | -0.63% | 26,139,917 |
| Aug 5, 2026 | 323.42 | 327.14 | 320.28 | 321.55 | -1.77% | 28,199,814 |
| Aug 4, 2026 | 324.00 | 329.57 | 320.79 | 327.35 | +1.64% | 33,315,207 |
| Aug 3, 2026 | 310.96 | 324.65 | 310.43 | 322.08 | +3.49% | 38,548,905 |
| Jul 31, 2026 | 309.69 | 315.50 | 301.97 | 311.21 | +0.76% | 36,630,651 |
| Jul 30, 2026 | 302.70 | 310.87 | 301.33 | 308.85 | +3.53% | 38,000,628 |
| Jul 29, 2026 | 307.14 | 309.06 | 297.38 | 298.32 | -2.97% | 39,488,617 |
| Jul 28, 2026 | 305.93 | 311.16 | 300.69 | 307.44 | -0.58% | 39,715,025 |
| Jul 27, 2026 | 313.24 | 317.00 | 304.28 | 309.22 | -1.22% | 44,918,665 |
| Jul 24, 2026 | 320.72 | 322.96 | 306.51 | 313.03 | -2.08% | 62,697,503 |
| Jul 23, 2026 | 341.00 | 342.11 | 315.74 | 319.69 | -14.52% | 115,347,477 |
| Jul 22, 2026 | 375.53 | 380.17 | 372.90 | 374.01 | -1.30% | 30,678,385 |
| Jul 21, 2026 | 371.17 | 384.07 | 369.98 | 378.93 | +2.53% | 32,735,335 |
| Jul 20, 2026 | 386.05 | 386.61 | 369.43 | 369.57 | -2.96% | 33,864,167 |
| Jul 17, 2026 | 381.78 | 385.69 | 377.22 | 380.84 | -2.61% | 31,394,690 |
| Jul 16, 2026 | 392.35 | 395.31 | 385.32 | 391.06 | -0.86% | 29,324,059 |
| Jul 15, 2026 | 399.39 | 406.59 | 390.66 | 394.46 | -0.43% | 31,545,842 |
| Jul 14, 2026 | 399.05 | 402.22 | 394.76 | 396.18 | +0.36% | 22,946,516 |
| Jul 13, 2026 | 404.61 | 405.57 | 391.37 | 394.76 | -3.19% | 32,808,941 |
| Jul 10, 2026 | 410.49 | 413.16 | 402.81 | 407.76 | +0.30% | 33,459,572 |
| Jul 9, 2026 | 393.99 | 407.86 | 390.86 | 406.55 | +3.17% | 37,955,513 |
| Jul 8, 2026 | 399.38 | 399.63 | 390.51 | 394.06 | -2.19% | 33,844,898 |
| Jul 7, 2026 | 416.96 | 419.56 | 401.88 | 402.90 | -4.02% | 38,150,031 |
| Jul 6, 2026 | 397.50 | 420.00 | 390.50 | 419.77 | +6.69% | 54,727,896 |
| Jul 2, 2026 | 428.01 | 432.35 | 389.30 | 393.45 | -7.49% | 73,832,501 |
| Jul 1, 2026 | 421.46 | 432.86 | 418.09 | 425.30 | +1.12% | 40,124,755 |
| Jun 30, 2026 | 406.00 | 424.54 | 406.00 | 420.60 | +2.13% | 43,385,551 |
| Jun 29, 2026 | 381.79 | 413.27 | 379.30 | 411.84 | +8.46% | 57,645,800 |
| Jun 26, 2026 | 370.15 | 387.80 | 368.60 | 379.71 | +1.22% | 53,434,139 |
| Jun 25, 2026 | 375.27 | 379.12 | 371.22 | 375.12 | -0.11% | 30,259,989 |
| Jun 24, 2026 | 380.08 | 384.58 | 373.05 | 375.53 | -1.59% | 37,081,607 |
| Jun 23, 2026 | 392.61 | 392.87 | 379.06 | 381.61 | -5.79% | 50,416,250 |
| Jun 22, 2026 | 394.85 | 414.75 | 394.40 | 405.05 | +1.14% | 47,819,386 |
| Jun 18, 2026 | 398.10 | 402.52 | 384.70 | 400.49 | +1.04% | 58,606,729 |
| Jun 17, 2026 | 401.53 | 405.94 | 393.76 | 396.38 | -2.05% | 43,534,300 |
| Jun 16, 2026 | 404.11 | 412.42 | 400.54 | 404.66 | -1.58% | 40,255,281 |
| Jun 15, 2026 | 412.37 | 416.00 | 407.10 | 411.15 | +1.16% | 45,632,859 |
| Jun 12, 2026 | 399.49 | 406.68 | 386.76 | 406.43 | +1.82% | 63,652,286 |
| Jun 11, 2026 | 388.28 | 399.54 | 380.66 | 399.15 | +4.60% | 45,324,349 |
| Jun 10, 2026 | 391.54 | 397.09 | 380.15 | 381.59 | -3.80% | 49,695,584 |
| Jun 9, 2026 | 411.03 | 418.50 | 384.24 | 396.68 | -3.00% | 59,940,230 |
| Jun 8, 2026 | 396.33 | 412.94 | 394.72 | 408.95 | +4.59% | 50,328,835 |
| Jun 5, 2026 | 420.50 | 424.68 | 388.59 | 391.00 | -6.56% | 63,420,178 |
| Jun 4, 2026 | 419.84 | 426.35 | 417.16 | 418.45 | -1.24% | 35,323,260 |
| Jun 3, 2026 | 418.70 | 433.60 | 416.00 | 423.70 | -0.01% | 44,500,734 |
| Jun 2, 2026 | 418.22 | 424.42 | 413.65 | 423.74 | +1.89% | 37,613,631 |
| Jun 1, 2026 | 427.49 | 429.60 | 415.43 | 415.88 | -4.57% | 44,937,852 |
| May 29, 2026 | 439.85 | 441.07 | 428.14 | 435.79 | -1.43% | 45,176,821 |
| May 28, 2026 | 437.62 | 443.96 | 436.30 | 442.10 | +0.40% | 32,434,990 |
| May 27, 2026 | 442.89 | 445.60 | 435.52 | 440.36 | +1.56% | 44,653,796 |
| May 26, 2026 | 430.26 | 435.20 | 426.12 | 433.59 | +1.78% | 45,658,898 |
| May 22, 2026 | 422.67 | 431.51 | 420.51 | 426.01 | +1.95% | 46,104,710 |
| May 21, 2026 | 422.18 | 426.95 | 412.90 | 417.85 | +0.14% | 42,340,858 |
| May 20, 2026 | 407.60 | 417.46 | 406.39 | 417.26 | +3.25% | 45,294,746 |
| May 19, 2026 | 403.16 | 405.63 | 393.63 | 404.11 | -1.43% | 46,552,247 |
| May 18, 2026 | 419.27 | 421.13 | 405.33 | 409.99 | -2.90% | 52,474,189 |
| May 15, 2026 | 433.98 | 434.66 | 422.00 | 422.24 | -4.75% | 52,688,743 |
| May 14, 2026 | 446.49 | 451.98 | 441.16 | 443.30 | -0.44% | 46,070,362 |
| May 13, 2026 | 436.67 | 453.40 | 430.21 | 445.27 | +2.73% | 68,283,230 |
| May 12, 2026 | 441.41 | 447.80 | 422.26 | 433.45 | -2.60% | 60,572,094 |
| May 11, 2026 | 422.16 | 449.16 | 416.80 | 445.00 | +3.89% | 78,376,127 |
| May 8, 2026 | 416.48 | 431.20 | 416.39 | 428.35 | +4.02% | 65,049,970 |
| May 7, 2026 | 407.48 | 415.83 | 402.12 | 411.79 | +3.28% | 64,294,225 |
| May 6, 2026 | 386.25 | 401.68 | 384.02 | 398.73 | +2.40% | 53,398,275 |
| May 5, 2026 | 395.19 | 402.12 | 389.00 | 389.37 | -0.80% | 47,780,632 |
| May 4, 2026 | 390.23 | 394.64 | 384.80 | 392.51 | +0.43% | 48,765,155 |
| May 1, 2026 | 382.49 | 397.82 | 378.80 | 390.82 | +2.41% | 65,338,257 |
| Apr 30, 2026 | 372.75 | 384.75 | 368.17 | 381.63 | +2.37% | 51,072,773 |
| Apr 29, 2026 | 375.40 | 376.40 | 370.04 | 372.80 | -0.86% | 45,390,242 |
| Apr 28, 2026 | 374.68 | 382.29 | 372.54 | 376.02 | -0.70% | 50,860,778 |
| Apr 27, 2026 | 372.09 | 380.78 | 364.02 | 378.67 | +0.63% | 66,509,958 |
| Apr 24, 2026 | 373.50 | 382.76 | 370.73 | 376.30 | +0.69% | 62,889,112 |
| Apr 23, 2026 | 375.28 | 386.00 | 368.39 | 373.72 | -3.56% | 93,969,510 |
| Apr 22, 2026 | 387.57 | 393.01 | 385.30 | 387.51 | +0.28% | 62,362,786 |
| Apr 21, 2026 | 393.00 | 393.95 | 385.22 | 386.42 | -1.55% | 50,518,744 |
| Apr 20, 2026 | 402.58 | 406.80 | 388.33 | 392.50 | -2.03% | 64,598,717 |
| Apr 17, 2026 | 395.92 | 409.28 | 391.65 | 400.62 | +3.01% | 90,640,032 |
| Apr 16, 2026 | 393.81 | 394.06 | 381.80 | 388.90 | -0.78% | 63,515,136 |
| Apr 15, 2026 | 366.83 | 394.65 | 362.50 | 391.95 | +7.62% | 113,810,356 |
| Apr 14, 2026 | 357.67 | 367.63 | 354.77 | 364.20 | +3.34% | 59,979,607 |
| Apr 13, 2026 | 350.06 | 356.35 | 348.57 | 352.42 | +0.99% | 53,613,647 |
| Apr 10, 2026 | 346.29 | 350.36 | 342.74 | 348.95 | +0.96% | 51,330,938 |
| Apr 9, 2026 | 343.15 | 348.88 | 337.25 | 345.62 | +0.69% | 62,164,770 |
| Apr 8, 2026 | 363.79 | 364.50 | 339.67 | 343.25 | -0.98% | 78,838,617 |
| Apr 7, 2026 | 346.44 | 348.02 | 337.24 | 346.65 | -1.75% | 74,515,356 |
| Apr 6, 2026 | 362.59 | 367.72 | 346.64 | 352.82 | -2.15% | 77,697,643 |
| Apr 2, 2026 | 364.19 | 370.28 | 359.03 | 360.59 | -5.42% | 83,031,226 |
| Apr 1, 2026 | 378.63 | 383.14 | 374.08 | 381.26 | +2.56% | 58,683,753 |
| Mar 31, 2026 | 361.51 | 373.33 | 361.00 | 371.75 | +4.64% | 75,534,935 |
| Mar 30, 2026 | 365.86 | 367.29 | 352.14 | 355.28 | -1.81% | 67,954,406 |
| Mar 27, 2026 | 369.69 | 369.86 | 359.47 | 361.83 | -2.76% | 62,065,659 |
| Mar 26, 2026 | 381.60 | 384.44 | 371.87 | 372.11 | -3.59% | 55,522,880 |
| Mar 25, 2026 | 389.99 | 396.23 | 385.01 | 385.95 | +0.76% | 55,157,266 |
| Mar 24, 2026 | 376.56 | 387.48 | 376.31 | 383.03 | +0.57% | 60,004,909 |
| Mar 23, 2026 | 373.09 | 385.33 | 372.73 | 380.85 | +3.50% | 74,606,049 |
| Mar 20, 2026 | 379.85 | 379.89 | 364.46 | 367.96 | -3.24% | 78,561,081 |
| Mar 19, 2026 | 387.27 | 387.27 | 378.73 | 380.30 | -3.18% | 67,078,260 |
| Mar 18, 2026 | 399.00 | 403.06 | 392.31 | 392.78 | -1.63% | 50,853,150 |
| Mar 17, 2026 | 395.69 | 400.12 | 393.00 | 399.27 | +0.94% | 46,887,972 |
| Mar 16, 2026 | 396.22 | 403.73 | 394.42 | 395.56 | +1.11% | 58,068,344 |
| Mar 13, 2026 | 399.17 | 400.20 | 389.95 | 391.20 | -0.96% | 58,504,091 |
| Mar 12, 2026 | 405.18 | 406.50 | 394.65 | 395.01 | -3.14% | 60,973,793 |
| Mar 11, 2026 | 402.28 | 416.38 | 402.15 | 407.82 | +2.15% | 62,559,930 |
| Mar 10, 2026 | 402.22 | 406.59 | 398.19 | 399.24 | +0.14% | 59,258,743 |
| Mar 9, 2026 | 390.05 | 401.59 | 381.40 | 398.68 | +0.49% | 67,018,911 |
| Mar 6, 2026 | 398.09 | 402.35 | 394.21 | 396.73 | -2.17% | 64,054,561 |
| Mar 5, 2026 | 401.57 | 408.62 | 399.42 | 405.55 | -0.10% | 51,925,899 |
| Mar 4, 2026 | 397.85 | 408.33 | 394.58 | 405.94 | +3.44% | 68,305,514 |
| Mar 3, 2026 | 395.09 | 396.34 | 385.39 | 392.43 | -2.70% | 62,617,298 |
| Mar 2, 2026 | 390.60 | 404.54 | 388.25 | 403.32 | +0.20% | 55,088,339 |
| Feb 27, 2026 | 402.94 | 407.12 | 398.11 | 402.51 | -1.49% | 56,890,097 |
| Feb 26, 2026 | 414.42 | 416.81 | 403.66 | 408.58 | -2.11% | 53,602,498 |
| Feb 25, 2026 | 412.15 | 420.34 | 412.15 | 417.40 | +1.96% | 54,809,705 |
| Feb 24, 2026 | 399.50 | 410.82 | 397.64 | 409.38 | +2.39% | 58,579,482 |
| Feb 23, 2026 | 407.29 | 407.70 | 394.04 | 399.83 | -2.91% | 69,680,027 |
| Feb 20, 2026 | 408.30 | 414.70 | 405.50 | 411.82 | +0.03% | 57,912,225 |
| Feb 19, 2026 | 407.25 | 415.25 | 404.11 | 411.71 | +0.09% | 51,019,638 |
| Feb 18, 2026 | 411.11 | 416.90 | 409.58 | 411.32 | +0.17% | 45,921,402 |
| Feb 17, 2026 | 412.36 | 413.72 | 400.51 | 410.63 | -1.63% | 59,678,789 |
| Feb 13, 2026 | 414.31 | 424.06 | 410.88 | 417.44 | +0.09% | 51,434,147 |
| Feb 12, 2026 | 430.30 | 436.23 | 414.00 | 417.07 | -2.62% | 61,933,359 |
| Feb 11, 2026 | 427.95 | 436.35 | 420.03 | 428.27 | +0.72% | 57,361,989 |
| Feb 10, 2026 | 418.08 | 427.25 | 417.00 | 425.21 | +1.89% | 64,450,233 |
| Feb 9, 2026 | 409.90 | 421.25 | 407.29 | 417.32 | +1.51% | 54,484,258 |
| Feb 6, 2026 | 400.87 | 414.55 | 397.75 | 411.11 | +3.50% | 62,677,144 |
| Feb 5, 2026 | 397.01 | 402.10 | 387.53 | 397.21 | -2.17% | 72,819,838 |
| Feb 4, 2026 | 420.46 | 423.90 | 399.18 | 406.01 | -3.78% | 74,606,873 |
| Feb 3, 2026 | 424.27 | 428.56 | 413.69 | 421.96 | +0.04% | 56,886,549 |
| Feb 2, 2026 | 421.29 | 427.15 | 414.50 | 421.81 | -2.00% | 58,739,455 |
| Jan 30, 2026 | 425.35 | 439.88 | 422.70 | 430.41 | +3.32% | 82,626,066 |
| Jan 29, 2026 | 437.80 | 440.23 | 414.62 | 416.56 | -3.45% | 81,686,127 |
| Jan 28, 2026 | 431.91 | 438.26 | 430.10 | 431.46 | +0.13% | 54,857,403 |
| Jan 27, 2026 | 437.41 | 437.52 | 430.69 | 430.90 | -0.99% | 37,733,077 |
| Jan 26, 2026 | 445.00 | 445.04 | 434.28 | 435.20 | -3.09% | 49,397,415 |
| Jan 23, 2026 | 447.43 | 452.43 | 444.04 | 449.06 | -0.07% | 56,771,364 |
| Jan 22, 2026 | 435.16 | 449.50 | 432.63 | 449.36 | +4.15% | 71,546,729 |
| Jan 21, 2026 | 421.66 | 438.20 | 419.62 | 431.44 | +2.91% | 68,123,987 |
| Jan 20, 2026 | 429.36 | 430.73 | 417.44 | 419.25 | -4.17% | 63,187,336 |
| Jan 16, 2026 | 439.50 | 447.25 | 435.26 | 437.50 | -0.24% | 60,220,551 |
| Jan 15, 2026 | 441.13 | 445.36 | 437.65 | 438.57 | -0.14% | 49,465,813 |
| Jan 14, 2026 | 442.81 | 443.91 | 434.22 | 439.20 | -1.79% | 57,259,500 |
| Jan 13, 2026 | 450.20 | 451.81 | 443.95 | 447.20 | -0.39% | 53,719,214 |
| Jan 12, 2026 | 441.23 | 454.30 | 438.00 | 448.96 | +0.89% | 61,649,627 |
| Jan 9, 2026 | 435.94 | 449.05 | 430.39 | 445.01 | +2.11% | 67,331,456 |
| Jan 8, 2026 | 427.89 | 436.89 | 424.37 | 435.80 | +1.02% | 57,041,094 |
| Jan 7, 2026 | 435.90 | 438.37 | 431.29 | 431.41 | -0.36% | 59,828,790 |
| Jan 6, 2026 | 446.38 | 448.25 | 428.78 | 432.96 | -4.14% | 89,093,758 |
| Jan 5, 2026 | 447.99 | 457.55 | 444.57 | 451.67 | +3.10% | 67,940,839 |
| Jan 2, 2026 | 457.80 | 458.34 | 435.30 | 438.07 | -2.59% | 85,535,406 |
| Dec 31, 2025 | 456.10 | 456.55 | 449.30 | 449.72 | -1.04% | 49,077,961 |
| Dec 30, 2025 | 461.09 | 463.12 | 453.83 | 454.43 | -1.13% | 59,238,464 |
| Dec 29, 2025 | 469.00 | 469.40 | 459.00 | 459.64 | -3.27% | 66,263,033 |
| Dec 26, 2025 | 485.23 | 489.09 | 473.82 | 475.19 | -2.10% | 58,780,659 |
| Dec 24, 2025 | 488.48 | 490.90 | 476.80 | 485.40 | -0.03% | 41,285,071 |
| Dec 23, 2025 | 489.39 | 491.97 | 482.84 | 485.56 | -0.65% | 58,223,133 |
| Dec 22, 2025 | 489.88 | 498.83 | 485.33 | 488.73 | +1.56% | 86,915,082 |
| Dec 19, 2025 | 488.12 | 490.49 | 474.72 | 481.20 | -0.45% | 103,146,024 |
| Dec 18, 2025 | 478.16 | 490.86 | 473.12 | 483.37 | +3.45% | 95,039,715 |
| Dec 17, 2025 | 488.22 | 495.28 | 466.20 | 467.26 | -4.62% | 106,297,016 |
| Dec 16, 2025 | 472.21 | 491.50 | 465.83 | 489.88 | +3.07% | 107,509,423 |
| Dec 15, 2025 | 469.44 | 481.77 | 467.66 | 475.31 | +3.56% | 114,300,148 |
| Dec 12, 2025 | 448.09 | 463.01 | 441.67 | 458.96 | +2.70% | 95,532,780 |
| Dec 11, 2025 | 448.94 | 449.27 | 440.33 | 446.89 | -1.01% | 55,902,013 |
| Dec 10, 2025 | 446.06 | 456.88 | 443.61 | 451.45 | +1.41% | 63,211,734 |
| Dec 9, 2025 | 437.54 | 452.39 | 435.70 | 445.17 | +1.27% | 62,315,078 |
| Dec 8, 2025 | 447.44 | 449.75 | 435.25 | 439.58 | -3.39% | 69,085,419 |
| Dec 5, 2025 | 453.03 | 458.87 | 451.66 | 455.00 | +0.10% | 56,406,760 |
| Dec 4, 2025 | 449.94 | 454.63 | 445.39 | 454.53 | +1.74% | 71,850,843 |
| Dec 3, 2025 | 432.10 | 447.92 | 431.11 | 446.74 | +4.08% | 87,300,360 |
| Dec 2, 2025 | 430.81 | 436.80 | 422.12 | 429.24 | -0.21% | 69,193,316 |
| Dec 1, 2025 | 425.32 | 433.66 | 425.29 | 430.14 | -0.01% | 57,381,856 |
| Nov 28, 2025 | 426.59 | 432.93 | 426.20 | 430.17 | +0.84% | 36,190,538 |
| Nov 26, 2025 | 423.95 | 426.94 | 416.89 | 426.58 | +1.71% | 63,368,718 |
| Nov 25, 2025 | 414.42 | 420.48 | 405.95 | 419.40 | +0.39% | 71,820,316 |
| Nov 24, 2025 | 402.17 | 421.72 | 401.09 | 417.78 | +6.82% | 96,704,962 |
| Nov 21, 2025 | 402.32 | 402.80 | 383.76 | 391.09 | -1.05% | 100,395,076 |
| Nov 20, 2025 | 414.63 | 428.94 | 394.74 | 395.23 | -2.17% | 113,497,855 |
| Nov 19, 2025 | 406.18 | 411.78 | 398.50 | 403.99 | +0.68% | 72,023,545 |
| Nov 18, 2025 | 405.38 | 408.90 | 393.71 | 401.25 | -1.88% | 80,665,237 |
| Nov 17, 2025 | 398.74 | 423.96 | 398.74 | 408.92 | +1.13% | 102,177,569 |
| Nov 14, 2025 | 386.30 | 412.19 | 382.78 | 404.35 | +0.59% | 105,506,137 |
| Nov 13, 2025 | 423.13 | 424.50 | 396.34 | 401.99 | -6.64% | 118,946,354 |
| Nov 12, 2025 | 442.15 | 442.33 | 426.56 | 430.60 | -2.05% | 58,513,097 |
| Nov 11, 2025 | 439.40 | 442.49 | 432.36 | 439.62 | -1.26% | 60,497,235 |
| Nov 10, 2025 | 439.60 | 449.67 | 433.36 | 445.23 | +3.66% | 76,515,407 |
| Nov 7, 2025 | 437.92 | 439.36 | 421.88 | 429.52 | -3.68% | 103,471,158 |
| Nov 6, 2025 | 461.96 | 467.45 | 435.09 | 445.91 | -3.50% | 109,622,394 |
| Nov 5, 2025 | 452.05 | 466.33 | 440.71 | 462.07 | +4.01% | 85,572,786 |
| Nov 4, 2025 | 454.46 | 460.22 | 443.60 | 444.26 | -5.15% | 87,756,250 |
Daily open, high, low, close and volume for Tesla, Inc. Common Stock (TSLA). Showing 250 trading days. Unadjusted prices.