Tesla, Inc. TSLA
NASDAQ · United States · Consumer Durables
$354.81+1.97 (+0.56%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $354.81 | +0.56% | $352.11 | $355.22 | $345.88 | 39.16M |
| 2026-09-29 | $352.84 | -1.29% | $358.40 | $358.74 | $351.67 | 32.49M |
| 2026-09-28 | $357.45 | -3.94% | $368.06 | $369.43 | $356.80 | 39.45M |
| 2026-09-25 | $372.11 | -1.54% | $384.62 | $386.83 | $367.67 | 46.00M |
| 2026-09-24 | $377.94 | -0.57% | $377.35 | $383.33 | $375.70 | 26.17M |
| 2026-09-23 | $380.12 | +0.32% | $380.10 | $386.70 | $377.58 | 33.52M |
| 2026-09-22 | $378.90 | +0.96% | $379.07 | $380.42 | $372.88 | 28.23M |
| 2026-09-21 | $375.30 | +3.03% | $371.64 | $378.36 | $371.07 | 36.60M |
| 2026-09-18 | $364.27 | -0.53% | $369.00 | $370.90 | $360.75 | 51.92M |
| 2026-09-17 | $366.20 | +2.27% | $367.48 | $374.12 | $363.22 | 38.92M |
| 2026-09-16 | $358.08 | +0.42% | $357.93 | $365.10 | $354.89 | 32.18M |
| 2026-09-15 | $356.58 | -0.67% | $358.75 | $362.39 | $354.05 | 30.32M |
| 2026-09-14 | $358.97 | -1.77% | $359.78 | $367.73 | $357.04 | 32.48M |
| 2026-09-11 | $365.44 | +0.52% | $364.20 | $368.66 | $361.60 | 30.15M |
| 2026-09-10 | $363.56 | -1.16% | $360.60 | $369.21 | $357.68 | 29.67M |
| 2026-09-09 | $367.81 | -0.10% | $368.25 | $375.44 | $366.00 | 32.56M |
| 2026-09-08 | $368.16 | +3.98% | $357.10 | $370.00 | $355.75 | 51.08M |
| 2026-09-04 | $354.08 | -5.92% | $362.07 | $364.69 | $351.32 | 65.02M |
| 2026-09-03 | $376.37 | +5.42% | $365.82 | $384.04 | $365.82 | 63.60M |
| 2026-09-02 | $357.01 | +0.26% | $360.41 | $360.62 | $349.92 | 33.95M |
| 2026-09-01 | $356.09 | -3.22% | $360.90 | $362.70 | $352.96 | 36.19M |
| 2026-08-31 | $367.95 | +5.51% | $347.21 | $368.92 | $347.15 | 61.73M |
| 2026-08-28 | $348.75 | -1.71% | $357.10 | $358.80 | $345.20 | 32.97M |
| 2026-08-27 | $354.81 | +2.60% | $346.16 | $355.74 | $345.45 | 30.14M |
| 2026-08-26 | $345.82 | -1.26% | $345.27 | $351.93 | $342.53 | 28.57M |
| 2026-08-25 | $350.25 | +0.37% | $349.58 | $357.00 | $349.20 | 29.82M |
| 2026-08-24 | $348.95 | -3.83% | $361.41 | $363.24 | $348.26 | 39.19M |
| 2026-08-21 | $362.86 | +5.14% | $349.88 | $366.50 | $346.90 | 59.22M |
| 2026-08-20 | $345.13 | -1.71% | $346.20 | $347.50 | $338.96 | 30.77M |
| 2026-08-19 | $351.12 | +4.23% | $338.89 | $351.62 | $335.70 | 36.74M |
| 2026-08-18 | $336.87 | -0.72% | $333.22 | $340.53 | $331.12 | 27.99M |
| 2026-08-17 | $339.30 | -0.87% | $340.69 | $345.45 | $337.48 | 26.04M |
| 2026-08-14 | $342.27 | +0.68% | $342.33 | $351.26 | $335.33 | 45.44M |
| 2026-08-13 | $339.96 | +3.80% | $327.20 | $341.64 | $325.24 | 34.71M |
| 2026-08-12 | $327.51 | -1.59% | $335.00 | $335.50 | $323.64 | 28.70M |
| 2026-08-11 | $332.81 | +0.58% | $332.80 | $336.20 | $329.53 | 23.35M |
| 2026-08-10 | $330.88 | +0.70% | $326.60 | $332.05 | $326.15 | 25.00M |
| 2026-08-07 | $328.58 | +2.83% | $322.34 | $333.73 | $321.25 | 39.49M |
| 2026-08-06 | $319.53 | -0.63% | $317.05 | $323.00 | $315.52 | 26.03M |
| 2026-08-05 | $321.55 | -1.77% | $323.42 | $327.14 | $320.28 | 27.82M |
| 2026-08-04 | $327.35 | +1.64% | $324.00 | $329.57 | $320.79 | 33.32M |
| 2026-08-03 | $322.08 | +3.49% | $310.96 | $324.65 | $310.43 | 38.28M |
| 2026-07-31 | $311.21 | +0.76% | $309.69 | $315.50 | $301.97 | 36.63M |
| 2026-07-30 | $308.85 | +3.53% | $302.70 | $310.87 | $301.33 | 38.01M |
| 2026-07-29 | $298.32 | -2.97% | $307.14 | $309.06 | $297.38 | 39.48M |
| 2026-07-28 | $307.44 | -0.58% | $305.93 | $311.16 | $300.69 | 39.80M |
| 2026-07-27 | $309.22 | -1.22% | $313.24 | $317.00 | $304.28 | 44.92M |
| 2026-07-24 | $313.03 | -2.08% | $320.72 | $322.96 | $306.51 | 62.76M |
| 2026-07-23 | $319.69 | -14.52% | $341.00 | $342.11 | $315.74 | 115.61M |
| 2026-07-22 | $374.01 | -1.30% | $375.53 | $380.17 | $372.90 | 30.65M |
| 2026-07-21 | $378.93 | +2.53% | $371.17 | $384.07 | $369.98 | 32.74M |
| 2026-07-20 | $369.57 | -2.96% | $386.05 | $386.61 | $369.43 | 33.90M |
| 2026-07-17 | $380.84 | -2.61% | $381.78 | $385.69 | $377.22 | 31.39M |
| 2026-07-16 | $391.06 | -0.86% | $392.35 | $395.31 | $385.32 | 29.27M |
| 2026-07-15 | $394.46 | -0.43% | $399.40 | $406.59 | $390.66 | 31.55M |
| 2026-07-14 | $396.18 | +0.36% | $399.05 | $402.22 | $394.76 | 23.39M |
| 2026-07-13 | $394.76 | -3.19% | $404.61 | $405.57 | $391.37 | 32.81M |
| 2026-07-10 | $407.76 | +0.30% | $410.49 | $413.16 | $402.81 | 33.41M |
| 2026-07-09 | $406.55 | +3.17% | $393.99 | $407.86 | $390.86 | 37.84M |
| 2026-07-08 | $394.06 | -2.19% | $399.38 | $399.63 | $390.51 | 33.84M |
| 2026-07-07 | $402.90 | -4.02% | $416.96 | $419.56 | $401.88 | 38.15M |
| 2026-07-06 | $419.77 | +6.69% | $397.50 | $420.00 | $390.50 | 54.73M |
| 2026-07-02 | $393.45 | -7.49% | $428.01 | $432.35 | $389.30 | 73.72M |
| 2026-07-01 | $425.30 | +1.12% | $421.46 | $432.86 | $418.09 | 40.13M |
| 2026-06-30 | $420.60 | +2.13% | $406.00 | $424.54 | $406.00 | 43.39M |
| 2026-06-29 | $411.84 | +8.46% | $381.79 | $413.27 | $379.30 | 57.65M |
| 2026-06-26 | $379.71 | +1.22% | $370.15 | $387.80 | $368.60 | 53.43M |
| 2026-06-25 | $375.12 | -0.11% | $375.27 | $379.12 | $371.22 | 30.14M |
| 2026-06-24 | $375.53 | -1.59% | $380.08 | $384.58 | $373.05 | 37.08M |
| 2026-06-23 | $381.61 | -5.79% | $392.61 | $392.87 | $379.06 | 50.42M |
| 2026-06-22 | $405.05 | +1.14% | $394.85 | $414.75 | $394.40 | 47.82M |
| 2026-06-18 | $400.49 | +1.04% | $398.10 | $402.52 | $384.70 | 58.38M |
| 2026-06-17 | $396.38 | -2.05% | $401.53 | $405.94 | $393.76 | 43.53M |
| 2026-06-16 | $404.66 | -1.58% | $404.11 | $412.42 | $400.54 | 40.26M |
| 2026-06-15 | $411.15 | +1.16% | $412.37 | $416.00 | $407.10 | 45.62M |
| 2026-06-12 | $406.43 | +1.82% | $399.49 | $406.68 | $386.76 | 63.51M |
| 2026-06-11 | $399.15 | +4.60% | $388.28 | $399.54 | $380.66 | 45.32M |
| 2026-06-10 | $381.59 | -3.80% | $391.54 | $397.09 | $380.15 | 49.70M |
| 2026-06-09 | $396.68 | -3.00% | $411.03 | $418.50 | $384.24 | 59.94M |
| 2026-06-08 | $408.95 | +4.59% | $396.33 | $412.94 | $394.72 | 50.33M |
| 2026-06-05 | $391.00 | -6.56% | $420.50 | $424.68 | $388.59 | 63.42M |
| 2026-06-04 | $418.45 | -1.24% | $419.84 | $426.35 | $417.16 | 35.32M |
| 2026-06-03 | $423.70 | -0.01% | $418.70 | $433.60 | $416.00 | 44.50M |
| 2026-06-02 | $423.74 | +1.89% | $418.22 | $424.42 | $413.65 | 37.60M |
| 2026-06-01 | $415.88 | -4.57% | $427.49 | $429.60 | $415.43 | 44.94M |
| 2026-05-29 | $435.79 | -1.43% | $439.85 | $441.07 | $428.14 | 45.18M |
| 2026-05-28 | $442.10 | +0.40% | $437.62 | $443.96 | $436.30 | 32.44M |
| 2026-05-27 | $440.36 | +1.56% | $442.89 | $445.60 | $435.52 | 44.66M |
| 2026-05-26 | $433.59 | +1.78% | $430.26 | $435.20 | $426.12 | 45.66M |
| 2026-05-22 | $426.01 | +1.95% | $422.67 | $431.51 | $420.51 | 46.10M |