Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Tesla (TSLA) Historical Prices

TSLA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026393.22404.22387.52399.81399.81-0.87%41,605,8871.16
Oct 29, 2026405.63406.98400.50403.30403.30-0.23%22,489,9800.62
Oct 28, 2026410.16410.85397.18404.22404.22-0.80%35,332,4340.98
Oct 27, 2026397.76408.45395.25407.46407.46+4.04%45,054,1411.25
Oct 26, 2026383.83397.27383.73391.62391.62+5.21%52,890,0591.47
Oct 23, 2026373.20377.32365.27372.22372.22-0.63%34,666,6800.96
Oct 22, 2026374.29388.86373.71374.58374.58-3.08%51,378,4731.43
Oct 21, 2026381.43388.84380.51386.47386.47+3.41%48,875,8091.36
Oct 20, 2026370.28377.59363.64373.71373.71+1.54%32,123,3200.86
Oct 19, 2026357.50369.58354.47368.06368.06+3.76%38,681,9221.04
Oct 16, 2026369.15370.50349.33354.72354.72-2.13%61,776,0781.68
Oct 15, 2026360.57363.75355.23362.44362.44-1.29%26,728,3110.72
Oct 14, 2026371.16371.39363.82367.16367.16-2.15%31,001,4200.84
Oct 13, 2026372.33377.05371.30375.23375.23-0.74%18,393,0390.50
Oct 12, 2026382.61382.70377.58378.03378.03-1.22%20,244,2890.54
Oct 09, 2026382.38388.56379.71382.70382.70+2.05%38,952,4341.05
Oct 08, 2026374.12375.96368.03375.00375.00-0.74%28,394,9490.77
Oct 07, 2026378.45382.35374.43377.81377.81-0.75%25,594,5610.69
Oct 06, 2026381.98383.33378.52380.68380.68+0.51%27,735,4390.74
Oct 05, 2026369.00381.59364.91378.73378.73+2.20%42,081,3981.13
Oct 02, 2026360.08374.60359.41370.59370.59+4.65%55,330,1411.50
Oct 01, 2026356.81359.79353.80354.11354.11-0.20%30,441,9490.82
Sep 30, 2026352.11355.22345.88354.81354.81+0.56%39,235,8401.07
Sep 29, 2026358.40358.74351.67352.84352.84-1.29%32,492,4100.87
Sep 28, 2026368.06369.43356.80357.45357.45-3.94%39,452,8981.06
Sep 25, 2026384.62386.83367.67372.11372.11-1.54%45,999,4731.23
Sep 24, 2026377.35383.33375.70377.94377.94-0.57%26,165,7300.69
Sep 23, 2026380.10386.70377.58380.12380.12+0.32%33,522,4880.88
Sep 22, 2026379.07380.42372.88378.90378.90+0.96%28,229,9100.74
Sep 21, 2026371.64378.36371.07375.30375.30+3.03%36,599,6090.96
Sep 18, 2026369.00370.90360.75364.27364.27-0.53%51,922,2621.36
Sep 17, 2026367.48374.12363.22366.20366.20+2.27%38,793,0001.01
Sep 16, 2026357.93365.10354.89358.08358.08+0.42%32,177,3910.83
Sep 15, 2026358.75362.39354.05356.58356.58-0.67%30,317,7300.78
Sep 14, 2026359.78367.73357.04358.97358.97-1.77%32,477,1800.83
Sep 11, 2026364.20368.66361.60365.44365.44+0.52%30,153,0200.77
Sep 10, 2026360.60369.21357.68363.56363.56-1.16%29,667,2400.74
Sep 09, 2026368.25375.44366.00367.81367.81-0.10%32,564,3400.81
Sep 08, 2026357.10370.00355.75368.16368.16+3.98%51,078,7931.28
Sep 07, 2026362.07364.69351.32354.08354.08+0.00%00.00
Sep 04, 2026362.07364.69351.32354.08354.08-5.92%65,018,2071.60
Sep 03, 2026365.82384.04365.82376.37376.37+5.42%62,645,7541.54
Sep 02, 2026360.41360.62349.92357.01357.01+0.26%33,951,9100.83
Sep 01, 2026360.90362.70352.96356.09356.09-3.22%36,078,9690.88
Aug 31, 2026347.21368.92347.15367.95367.95+5.51%61,732,2621.52
Aug 28, 2026357.10358.80345.20348.75348.75-1.71%32,838,3910.81
Aug 27, 2026346.16355.74345.45354.81354.81+2.60%30,136,1600.74
Aug 26, 2026345.27351.93342.53345.82345.82-1.26%28,573,0100.70
Aug 25, 2026349.58357.00349.20350.25350.25+0.37%29,735,8690.72
Aug 24, 2026361.41363.24348.26348.95348.95-3.83%39,190,4800.95