Tesla xStock TSLAX
$355.60+5.00 (+1.42%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $356.02 | +0.31% | $354.98 | $358.88 | $354.35 | 19.04M |
| 2026-09-30 | $354.92 | +0.22% | $354.13 | $355.16 | $346.80 | 16.94M |
| 2026-09-29 | $354.13 | -1.17% | $358.29 | $359.50 | $351.95 | 10.45M |
| 2026-09-28 | $358.31 | -3.90% | $372.85 | $373.35 | $357.13 | 12.49M |
| 2026-09-27 | $372.84 | +0.17% | $372.20 | $373.68 | $372.01 | 4.38M |
| 2026-09-26 | $372.20 | -0.08% | $372.52 | $372.71 | $371.10 | 3.97M |
| 2026-09-25 | $372.52 | -1.45% | $378.01 | $385.14 | $368.12 | 17.32M |
| 2026-09-24 | $378.01 | -0.51% | $379.95 | $382.74 | $374.35 | 15.02M |
| 2026-09-23 | $379.95 | +0.25% | $379.00 | $385.81 | $377.54 | 14.57M |
| 2026-09-22 | $379.00 | +0.95% | $375.42 | $380.07 | $373.55 | 15.26M |
| 2026-09-21 | $375.42 | +2.84% | $365.07 | $377.72 | $365.05 | 13.56M |
| 2026-09-20 | $365.07 | +0.02% | $364.98 | $365.27 | $362.57 | 4.35M |
| 2026-09-19 | $364.98 | +0.31% | $363.87 | $365.20 | $363.87 | 3.72M |
| 2026-09-18 | $363.87 | -0.44% | $365.48 | $369.67 | $361.31 | 15.54M |
| 2026-09-17 | $365.48 | +1.66% | $359.52 | $373.39 | $359.51 | 12.17M |
| 2026-09-16 | $359.51 | +1.05% | $355.78 | $364.50 | $355.22 | 14.39M |
| 2026-09-15 | $355.78 | -1.10% | $359.74 | $361.78 | $354.41 | 17.09M |
| 2026-09-14 | $359.74 | -0.72% | $362.34 | $366.51 | $357.25 | 14.09M |
| 2026-09-13 | $362.34 | -1.28% | $367.03 | $367.63 | $361.76 | 5.82M |
| 2026-09-12 | $367.03 | +0.62% | $364.78 | $368.89 | $364.51 | 5.57M |
| 2026-09-11 | $364.78 | +0.49% | $363.03 | $367.78 | $360.44 | 16.68M |
| 2026-09-10 | $363.02 | -1.01% | $366.74 | $368.20 | $359.77 | 15.55M |
| 2026-09-09 | $366.74 | +0.07% | $366.50 | $373.86 | $363.81 | 19.76M |
| 2026-09-08 | $366.50 | +3.23% | $355.02 | $369.24 | $352.41 | 38.64M |
| 2026-09-07 | $355.02 | -0.04% | $355.18 | $355.78 | $353.65 | 24.18M |
| 2026-09-06 | $355.18 | -0.31% | $356.29 | $356.69 | $354.98 | 20.89M |
| 2026-09-05 | $356.29 | +0.95% | $352.93 | $356.99 | $352.91 | 9.39M |
| 2026-09-04 | $352.93 | -5.86% | $374.91 | $374.94 | $351.58 | 67.39M |
| 2026-09-03 | $374.91 | +5.07% | $356.82 | $383.58 | $356.33 | 63.14M |
| 2026-09-02 | $356.82 | +0.28% | $355.83 | $359.62 | $350.63 | 16.76M |
| 2026-09-01 | $355.83 | -3.05% | $367.02 | $367.59 | $353.22 | 33.29M |
| 2026-08-31 | $367.02 | +5.64% | $347.43 | $368.51 | $345.54 | 32.79M |
| 2026-08-30 | $347.43 | -0.84% | $350.38 | $352.79 | $346.98 | 8.39M |
| 2026-08-29 | $350.38 | +0.64% | $348.16 | $350.52 | $348.13 | 9.09M |
| 2026-08-28 | $348.16 | -1.76% | $354.40 | $358.00 | $345.49 | 26.77M |
| 2026-08-27 | $354.40 | +1.92% | $347.72 | $355.41 | $345.51 | 30.06M |
| 2026-08-26 | $347.72 | -0.87% | $350.77 | $351.01 | $343.61 | 25.17M |
| 2026-08-25 | $350.77 | +0.43% | $349.27 | $356.70 | $348.32 | 24.64M |
| 2026-08-24 | $349.27 | -4.45% | $365.53 | $367.85 | $348.09 | 31.63M |
| 2026-08-23 | $365.53 | +0.77% | $362.74 | $365.61 | $360.91 | 9.51M |
| 2026-08-22 | $362.74 | -0.22% | $363.55 | $363.68 | $359.98 | 10.39M |
| 2026-08-21 | $363.55 | +4.94% | $346.45 | $366.17 | $346.45 | 29.44M |
| 2026-08-20 | $346.45 | -1.25% | $350.82 | $351.67 | $339.36 | 26.14M |
| 2026-08-19 | $350.82 | +4.33% | $336.27 | $351.06 | $334.54 | 33.09M |
| 2026-08-18 | $336.27 | -1.01% | $339.72 | $340.08 | $332.53 | 20.13M |
| 2026-08-17 | $339.70 | -0.92% | $342.84 | $344.85 | $337.79 | 14.13M |
| 2026-08-16 | $342.84 | +0.03% | $342.74 | $343.73 | $342.15 | 3.42M |
| 2026-08-15 | $342.74 | +0.35% | $341.53 | $343.28 | $341.25 | 3.41M |
| 2026-08-14 | $341.53 | +0.11% | $341.16 | $350.58 | $336.07 | 19.78M |
| 2026-08-13 | $341.16 | +4.32% | $327.02 | $343.05 | $324.91 | 16.50M |
| 2026-08-12 | $327.02 | -1.69% | $332.64 | $334.85 | $323.94 | 12.22M |
| 2026-08-11 | $332.64 | +0.80% | $330.02 | $335.12 | $330.01 | 14.50M |
| 2026-08-10 | $330.02 | +0.02% | $329.95 | $332.60 | $327.50 | 20.85M |
| 2026-08-09 | $329.95 | -0.53% | $331.70 | $332.51 | $329.55 | 3.41M |
| 2026-08-08 | $331.70 | +0.95% | $328.57 | $331.70 | $328.51 | 2.96M |
| 2026-08-07 | $328.57 | +2.57% | $320.35 | $333.21 | $319.82 | 15.28M |
| 2026-08-06 | $320.35 | -0.41% | $321.68 | $322.75 | $316.63 | 13.22M |
| 2026-08-05 | $321.68 | -1.10% | $325.25 | $328.23 | $320.57 | 18.16M |
| 2026-08-04 | $325.25 | +0.77% | $322.77 | $329.23 | $321.05 | 21.62M |
| 2026-08-03 | $322.77 | +2.62% | $314.52 | $323.99 | $310.78 | 16.61M |
| 2026-08-02 | $314.52 | +1.97% | $308.43 | $314.65 | $308.43 | 2.74M |
| 2026-08-01 | $308.43 | -0.40% | $309.64 | $310.26 | $307.04 | 3.41M |
| 2026-07-31 | $309.67 | +0.18% | $309.12 | $320.98 | $303.37 | 25.21M |
| 2026-07-30 | $309.12 | +4.00% | $297.22 | $310.56 | $297.07 | 21.25M |
| 2026-07-29 | $297.22 | -3.10% | $306.76 | $309.00 | $294.20 | 22.87M |
| 2026-07-28 | $306.74 | -0.37% | $307.88 | $310.53 | $301.24 | 21.45M |
| 2026-07-27 | $307.88 | -2.96% | $317.30 | $318.17 | $305.10 | 22.15M |
| 2026-07-26 | $317.28 | +1.31% | $313.18 | $317.28 | $312.85 | 4.39M |
| 2026-07-25 | $313.18 | +0.58% | $311.38 | $313.30 | $310.65 | 6.69M |
| 2026-07-24 | $311.37 | -3.88% | $323.96 | $325.62 | $306.98 | 84.39M |
| 2026-07-23 | $323.95 | -9.77% | $359.02 | $361.92 | $316.54 | 78.21M |
| 2026-07-22 | $359.02 | -5.37% | $379.39 | $379.76 | $355.14 | 33.37M |
| 2026-07-21 | $379.39 | +2.33% | $370.75 | $383.31 | $370.07 | 17.00M |
| 2026-07-20 | $370.75 | -3.44% | $383.95 | $385.66 | $369.60 | 17.84M |
| 2026-07-19 | $383.95 | +0.69% | $381.32 | $384.05 | $381.21 | 8.04M |
| 2026-07-18 | $381.32 | +0.25% | $380.39 | $382.13 | $380.34 | 4.59M |
| 2026-07-17 | $380.39 | -2.14% | $388.72 | $388.76 | $378.25 | 20.38M |
| 2026-07-16 | $388.72 | -1.49% | $394.61 | $395.66 | $386.18 | 12.66M |
| 2026-07-15 | $394.61 | -0.38% | $396.11 | $405.00 | $391.25 | 22.07M |
| 2026-07-14 | $396.11 | +0.78% | $393.02 | $400.80 | $392.62 | 25.52M |
| 2026-07-13 | $393.02 | -3.03% | $405.28 | $406.94 | $391.86 | 11.89M |
| 2026-07-12 | $405.28 | -0.59% | $407.68 | $409.10 | $405.28 | 2.86M |
| 2026-07-11 | $407.69 | +0.11% | $407.25 | $409.41 | $407.13 | 6.26M |
| 2026-07-10 | $407.25 | +0.64% | $404.65 | $412.41 | $402.05 | 11.87M |
| 2026-07-09 | $404.65 | +2.74% | $393.85 | $407.39 | $391.96 | 11.25M |
| 2026-07-08 | $393.85 | -2.34% | $403.27 | $404.44 | $390.82 | 13.01M |
| 2026-07-07 | $403.27 | -3.21% | $416.66 | $418.82 | $402.33 | 13.56M |
| 2026-07-06 | $416.66 | +4.39% | $399.15 | $419.60 | $391.12 | 15.39M |
| 2026-07-05 | $399.15 | -0.10% | $399.55 | $401.21 | $398.98 | 3.73M |
| 2026-07-04 | $399.55 | +0.53% | $397.46 | $400.64 | $397.46 | 4.32M |