TipRanks
Go Ultimate55% OFF

Tesla (1TSLA) Historical Prices

IT:1TSLA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026353.15362.00347.50359.00359.00-1.13%13,2600.83
Oct 29, 2026359.70365.20358.80363.10363.10+0.92%8,7950.55
Oct 28, 2026369.15370.55357.00359.80359.80-1.17%13,5330.84
Oct 27, 2026350.00365.35350.00364.05364.05+3.00%16,1681.00
Oct 26, 2026335.15354.80334.40353.45353.45+5.12%23,2951.47
Oct 23, 2026336.80339.90326.80336.25336.25-1.67%26,8231.73
Oct 22, 2026329.30347.50325.25341.95341.95-0.55%49,4653.31
Oct 21, 2026338.50346.40336.55343.85343.85+3.30%26,1461.73
Oct 20, 2026327.20335.60324.20332.85332.85+1.54%19,7151.27
Oct 19, 2026318.95328.50314.55327.80327.80+2.52%16,5701.08
Oct 16, 2026336.80339.75318.00319.75319.75-1.28%31,5982.10
Oct 15, 2026322.15324.30316.95323.90323.90-3.80%10,3380.69
Oct 14, 2026335.35336.00328.00330.20330.20-1.93%10,1370.67
Oct 13, 2026335.45337.00332.00336.70336.70-0.78%11,0420.73
Oct 12, 2026341.95343.20338.65339.35339.35+0.18%10,7950.72
Oct 09, 2026337.20347.00337.00338.75338.75+1.82%19,3981.30
Oct 08, 2026336.05336.90332.20332.70332.70-0.75%5,3080.35
Oct 07, 2026336.70342.00334.95335.20335.20-0.78%13,1930.87
Oct 06, 2026339.55341.00336.90337.85337.85+0.27%12,3030.82
Oct 05, 2026332.30338.60326.00336.95336.95+1.72%16,5321.10
Oct 02, 2026316.05331.65315.90331.25331.25+4.33%27,1071.84
Oct 01, 2026315.10319.35314.05317.50317.50+3.49%26,8291.84
Sep 30, 2026311.75312.60305.00306.80306.80-1.79%13,9850.96
Sep 29, 2026315.20316.85310.45312.40312.40-1.31%12,5640.83
Sep 28, 2026325.30326.30316.55316.55316.55-2.70%18,9481.24
Sep 25, 2026333.70338.90323.00325.35325.35-1.87%16,9301.10
Sep 24, 2026331.60335.20329.85331.55331.55-0.70%13,0240.84
Sep 23, 2026331.85339.00331.20333.90333.90+1.43%19,7411.29
Sep 22, 2026327.60331.25327.00329.20329.20+0.94%15,2431.00
Sep 21, 2026320.90329.50320.45326.15326.15+3.34%19,1171.27
Sep 18, 2026321.00323.35314.95315.60315.60-1.05%17,2651.14
Sep 17, 2026314.70325.30314.70318.95318.95+1.67%25,1251.67
Sep 16, 2026309.80316.00308.00313.70313.70+0.30%11,4320.77
Sep 15, 2026311.05313.50307.35312.75312.75-0.30%9,4740.64
Sep 14, 2026312.25318.80309.80313.70313.70-0.49%11,6490.78
Sep 11, 2026314.20317.40311.00315.25315.25+0.22%11,5720.77
Sep 10, 2026315.25317.45308.80314.55314.55-1.02%14,6410.98
Sep 09, 2026315.50322.00312.40317.80317.80+0.90%17,3781.16
Sep 08, 2026305.35316.10303.20314.95314.95+3.31%15,4111.03
Sep 07, 2026304.40306.55303.40304.85304.85+0.15%5,1340.34
Sep 04, 2026318.50319.40303.00304.40304.40-7.22%38,9942.64
Sep 03, 2026309.30328.30308.85328.10328.10+7.35%41,5542.91
Sep 02, 2026308.70311.25302.00305.65305.65-1.55%8,5610.59
Sep 01, 2026316.40316.95304.90310.45310.45-0.78%9,1900.63
Aug 31, 2026301.60315.00297.90312.90312.90+3.10%11,8520.82
Aug 28, 2026304.95308.00302.60303.50303.50+0.30%7,0670.49
Aug 27, 2026296.90304.50296.70302.60302.60+2.61%10,2850.70
Aug 26, 2026300.50301.60294.00294.90294.90-2.83%9,1970.63
Aug 25, 2026301.75303.50299.50303.50303.50-0.64%10,7530.74
Aug 24, 2026310.10311.10301.60305.45305.45-0.88%11,4720.77