TipRanks
Go Ultimate55% OFF

Tesla (TSLA) Historical Prices

CH:TSLA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026330.00330.00329.40330.00330.00-1.49%00.00
Oct 29, 2026335.00335.60335.00335.00335.00+0.60%00.00
Oct 28, 2026333.00333.00332.60333.00333.00-0.89%00.00
Oct 27, 2026336.00336.60336.00336.00336.00+2.82%00.00
Oct 26, 2026326.80327.20326.80326.80326.80+5.15%00.00
Oct 23, 2026310.80310.80310.30310.80310.80-1.44%00.00
Oct 22, 2026315.35315.35314.80315.35315.35-1.14%00.00
Oct 21, 2026319.00319.40319.00319.00319.00+3.39%00.00
Oct 20, 2026308.55308.95308.55308.55308.55+1.63%00.00
Oct 19, 2026303.60304.00303.60303.60303.60+2.71%00.00
Oct 16, 2026295.60295.60295.10295.60295.60-1.83%00.00
Oct 15, 2026301.10301.10300.70301.10301.10-2.35%00.00
Oct 14, 2026308.35308.35307.95308.35308.35-1.53%00.00
Oct 13, 2026313.15313.15313.15313.15313.15-1.45%40.73
Oct 12, 2026317.75317.75317.75317.75317.75+0.46%10025.61
Oct 09, 2026316.30316.75316.30316.30316.30+1.88%00.00
Oct 08, 2026310.45310.45310.00310.45310.45-1.40%00.00
Oct 07, 2026314.85314.85314.85314.85314.85-1.05%10.26
Oct 06, 2026318.20318.20318.20318.20318.20+3.48%10.26
Oct 05, 2026306.70307.50306.70307.50307.50-0.58%20.52
Oct 02, 2026309.30309.30309.30309.30309.30+3.79%10.26
Oct 01, 2026298.00298.00298.00298.00298.00+0.85%61.61
Sep 30, 2026295.50295.50295.50295.50295.50-1.09%416.56
Sep 29, 2026298.75298.75298.75298.75298.75-0.68%40.51
Sep 28, 2026301.30301.30300.80300.80300.80-3.73%70.91
Sep 25, 2026312.45312.45312.45312.45312.45-0.14%10016.45
Sep 24, 2026312.90312.90312.90312.90312.90-0.26%101.68
Sep 23, 2026313.70314.10313.70313.70313.70+1.23%00.00
Sep 22, 2026309.90309.90309.90309.90309.90+0.76%20.34
Sep 21, 2026307.55307.95307.55307.55307.55+3.00%00.00
Sep 18, 2026298.60298.60298.25298.60298.60-1.04%00.00
Sep 17, 2026301.75302.25301.75301.75301.75+1.63%00.00
Sep 16, 2026296.90297.35296.90296.90296.90+0.64%00.00
Sep 15, 2026295.00295.45295.00295.00295.00+0.00%00.00
Sep 14, 2026295.00295.00294.55295.00295.00-1.09%00.00
Sep 11, 2026298.25298.70298.25298.25298.25+0.79%00.00
Sep 10, 2026295.90295.90295.90295.90295.90-0.57%71.21
Sep 09, 2026297.60297.60297.60297.60297.60+3.12%40.70
Sep 08, 2026288.60288.60288.60288.60288.60+0.52%30.53
Sep 07, 2026287.10289.70287.10287.10287.10+0.44%00.00
Sep 04, 2026285.85285.85285.85285.85285.85-1.63%30.53
Sep 03, 2026293.80293.80290.60290.60290.60+0.36%50.90
Sep 02, 2026289.55289.55289.55289.55289.55-2.00%30.54
Sep 01, 2026295.45295.45295.45295.45295.45+5.42%30.55
Aug 31, 2026280.25280.25280.25280.25280.25-2.49%30.55
Aug 28, 2026287.40287.40287.40287.40287.40+2.57%30.56
Aug 27, 2026280.20280.20280.20280.20280.20+0.09%306.14
Aug 26, 2026279.95279.95279.95279.95279.95-1.86%10.21
Aug 25, 2026285.25285.25283.10285.25285.25-0.52%00.00
Aug 24, 2026286.75287.45285.45286.75286.75+0.00%00.00