TipRanks
Go Ultimate55% OFF

Tesla (TSLA) Historical Prices

PL:TSLA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,539.401,577.001,539.401,577.001,577.00-1.72%30.07
Oct 29, 20261,570.801,604.601,570.801,604.601,604.60+0.40%360.78
Oct 28, 20261,620.801,636.201,577.001,598.201,598.20+1.34%501.00
Oct 27, 20261,560.001,577.001,545.801,577.001,577.00+0.45%430.84
Oct 26, 20261,500.001,570.001,483.201,570.001,570.00+7.21%1112.23
Oct 23, 20261,484.001,484.001,464.401,464.401,464.40-2.50%2004.01
Oct 22, 20261,439.601,506.001,433.001,502.001,502.00+0.35%1292.61
Oct 21, 20261,480.001,500.001,477.001,496.801,496.80+3.99%531.01
Oct 20, 20261,420.601,439.601,420.601,439.401,439.40+1.37%40.07
Oct 19, 20261,395.201,420.001,376.801,420.001,420.00+0.85%881.62
Oct 16, 20261,480.001,480.001,408.001,408.001,408.00+0.46%561.05
Oct 15, 20261,420.601,420.601,400.001,401.601,401.60-2.20%110.20
Oct 14, 20261,458.201,477.801,433.201,433.201,433.20-1.71%60.11
Oct 13, 20261,458.201,477.801,458.201,458.201,458.20-2.98%551.03
Oct 12, 20261,509.401,515.601,495.601,503.001,503.00-0.46%230.43
Oct 09, 20261,470.601,510.001,470.601,510.001,510.00+3.55%1032.01
Oct 08, 20261,477.801,477.801,458.201,458.201,458.20-0.42%40.08
Oct 07, 20261,490.201,490.201,464.401,464.401,464.40-0.42%701.38
Oct 06, 20261,470.601,490.201,470.601,470.601,470.60+0.85%310.62
Oct 05, 20261,490.201,490.201,439.201,458.201,458.20+1.32%40.08
Oct 02, 20261,395.401,458.801,376.601,439.201,439.20+4.08%811.57
Oct 01, 20261,389.001,389.001,370.401,382.801,382.80+1.89%100.19
Sep 30, 20261,376.201,376.201,338.401,357.201,357.20-1.38%541.05
Sep 29, 20261,389.001,389.001,376.201,376.201,376.20-3.99%110.21
Sep 28, 20261,433.401,433.401,427.201,433.401,433.40-1.69%60.11
Sep 25, 20261,477.801,477.801,458.001,458.001,458.00+0.43%70.13
Sep 24, 20261,451.801,451.801,451.801,451.801,451.80+0.44%50.09
Sep 23, 20261,433.001,460.001,433.001,445.401,445.40+1.76%2003.78
Sep 22, 20261,420.401,420.401,420.401,420.401,420.40+0.00%10.02
Sep 21, 20261,406.001,420.401,389.201,420.401,420.40+2.70%1042.02
Sep 18, 20261,389.201,401.001,383.001,383.001,383.00-1.21%190.37
Sep 17, 20261,370.401,400.001,370.401,400.001,400.00+5.04%230.45
Sep 16, 20261,332.801,332.801,332.801,332.801,332.80-1.80%10.02
Sep 15, 20261,339.001,357.201,339.001,357.201,357.20+0.00%30.06
Sep 14, 20261,357.201,360.001,357.201,357.201,357.20+1.36%60.11
Sep 11, 20261,351.601,351.601,339.001,339.001,339.00+0.00%110.21
Sep 10, 20261,363.601,363.601,339.001,339.001,339.00-2.26%1032.03
Sep 09, 20261,400.001,400.001,370.001,370.001,370.00+0.47%230.46
Sep 08, 20261,325.601,363.601,325.601,363.601,363.60+2.87%160.32
Sep 07, 20261,325.601,325.601,319.201,325.601,325.60+0.35%130.25
Sep 04, 20261,382.801,382.801,321.001,321.001,321.00-6.18%370.71
Sep 03, 20261,351.001,408.001,351.001,408.001,408.00+6.63%1202.37
Sep 02, 20261,320.401,320.401,320.401,320.401,320.40-3.17%120.24
Sep 01, 20261,345.401,363.601,345.401,363.601,363.60-0.47%140.28
Aug 31, 20261,319.201,370.001,295.001,370.001,370.00+3.40%220.44
Aug 28, 20261,318.001,325.001,318.001,325.001,325.00+1.92%220.42
Aug 27, 20261,300.201,300.201,300.001,300.001,300.00+3.36%250.48
Aug 26, 20261,300.201,300.201,257.801,257.801,257.80-3.73%210.40
Aug 25, 20261,289.201,306.601,289.201,306.601,306.60-0.47%260.50
Aug 24, 20261,344.001,344.001,312.801,312.801,312.80-2.37%220.42