Tesla, Inc.
TSLA · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $404.66 | $414.23 | $397.61 | $403.82 | +1.00% | 43.14M |
| Oct 30, 2026 | $393.22 | $404.22 | $387.52 | $399.81 | -0.87% | 41.74M |
| Oct 29, 2026 | $405.63 | $406.98 | $400.50 | $403.30 | -0.23% | 22.86M |
| Oct 28, 2026 | $410.16 | $410.85 | $397.18 | $404.22 | -0.80% | 35.60M |
| Oct 27, 2026 | $397.76 | $408.45 | $395.25 | $407.46 | +4.04% | 45.33M |
| Oct 26, 2026 | $383.83 | $397.27 | $383.73 | $391.62 | +5.21% | 53.09M |
| Oct 23, 2026 | $373.20 | $377.32 | $365.27 | $372.22 | -0.63% | 34.76M |
| Oct 22, 2026 | $374.29 | $388.86 | $373.71 | $374.58 | -3.08% | 51.61M |
| Oct 21, 2026 | $381.43 | $388.84 | $380.51 | $386.47 | +3.41% | 48.88M |
| Oct 20, 2026 | $370.28 | $377.59 | $363.64 | $373.71 | +1.54% | 32.12M |
| Oct 19, 2026 | $357.50 | $369.58 | $354.47 | $368.06 | +3.76% | 38.82M |
| Oct 16, 2026 | $369.15 | $370.50 | $349.33 | $354.72 | -2.13% | 62.07M |
| Oct 15, 2026 | $360.57 | $363.75 | $355.23 | $362.44 | -1.29% | 26.73M |
| Oct 14, 2026 | $371.16 | $371.39 | $363.82 | $367.16 | -2.15% | 31.00M |
| Oct 13, 2026 | $372.33 | $377.05 | $371.30 | $375.23 | -0.74% | 18.39M |
| Oct 12, 2026 | $382.61 | $382.70 | $377.58 | $378.03 | -1.22% | 20.24M |
| Oct 9, 2026 | $382.38 | $388.56 | $379.71 | $382.70 | +2.05% | 38.95M |
| Oct 8, 2026 | $374.12 | $375.96 | $368.03 | $375.00 | -0.74% | 28.39M |
| Oct 7, 2026 | $378.45 | $382.35 | $374.43 | $377.81 | -0.75% | 25.59M |
| Oct 6, 2026 | $381.98 | $383.33 | $378.52 | $380.68 | +0.51% | 27.74M |
| Oct 5, 2026 | $369.00 | $381.59 | $364.91 | $378.73 | +2.20% | 42.23M |
| Oct 2, 2026 | $360.08 | $374.60 | $359.41 | $370.59 | +4.65% | 55.33M |
| Oct 1, 2026 | $356.81 | $359.79 | $353.80 | $354.11 | -0.20% | 31.08M |
| Sep 30, 2026 | $352.11 | $355.22 | $345.88 | $354.81 | +0.56% | 39.24M |
| Sep 29, 2026 | $358.40 | $358.74 | $351.67 | $352.84 | -1.29% | 32.49M |
| Sep 28, 2026 | $368.06 | $369.43 | $356.80 | $357.45 | -3.94% | 39.45M |
| Sep 25, 2026 | $384.62 | $386.83 | $367.67 | $372.11 | -1.54% | 46.00M |
| Sep 24, 2026 | $377.35 | $383.33 | $375.70 | $377.94 | -0.57% | 26.17M |
| Sep 23, 2026 | $380.10 | $386.70 | $377.58 | $380.12 | +0.32% | 33.52M |
| Sep 22, 2026 | $379.07 | $380.42 | $372.88 | $378.90 | +0.96% | 28.23M |
| Sep 21, 2026 | $371.64 | $378.36 | $371.07 | $375.30 | +3.03% | 36.60M |
| Sep 18, 2026 | $369.00 | $370.90 | $360.75 | $364.27 | -0.53% | 51.92M |
| Sep 17, 2026 | $367.48 | $374.12 | $363.22 | $366.20 | +2.27% | 38.92M |
| Sep 16, 2026 | $357.93 | $365.10 | $354.89 | $358.08 | +0.42% | 32.18M |
| Sep 15, 2026 | $358.75 | $362.39 | $354.05 | $356.58 | -0.67% | 30.32M |
| Sep 14, 2026 | $359.78 | $367.73 | $357.04 | $358.97 | -1.77% | 32.48M |
| Sep 11, 2026 | $364.20 | $368.66 | $361.60 | $365.44 | +0.52% | 30.15M |
| Sep 10, 2026 | $360.60 | $369.21 | $357.68 | $363.56 | -1.16% | 29.67M |
| Sep 9, 2026 | $368.25 | $375.44 | $366.00 | $367.81 | -0.10% | 32.56M |
| Sep 8, 2026 | $357.10 | $370.00 | $355.75 | $368.16 | +3.98% | 51.08M |
| Sep 4, 2026 | $362.07 | $364.69 | $351.32 | $354.08 | -5.92% | 65.02M |
| Sep 3, 2026 | $365.82 | $384.04 | $365.82 | $376.37 | +5.42% | 63.60M |
| Sep 2, 2026 | $360.41 | $360.62 | $349.92 | $357.01 | +0.26% | 33.95M |
| Sep 1, 2026 | $360.90 | $362.70 | $352.96 | $356.09 | -3.22% | 36.19M |
| Aug 31, 2026 | $347.21 | $368.92 | $347.15 | $367.95 | +5.51% | 61.73M |
| Aug 28, 2026 | $357.10 | $358.80 | $345.20 | $348.75 | -1.71% | 32.97M |
| Aug 27, 2026 | $346.16 | $355.74 | $345.45 | $354.81 | +2.60% | 30.14M |
| Aug 26, 2026 | $345.27 | $351.93 | $342.53 | $345.82 | -1.26% | 28.57M |
| Aug 25, 2026 | $349.58 | $357.00 | $349.20 | $350.25 | +0.37% | 29.82M |
| Aug 24, 2026 | $361.41 | $363.24 | $348.26 | $348.95 | -3.83% | 39.19M |
| Aug 21, 2026 | $349.88 | $366.50 | $346.90 | $362.86 | +5.14% | 59.22M |
| Aug 20, 2026 | $346.20 | $347.50 | $338.96 | $345.13 | -1.71% | 30.77M |
| Aug 19, 2026 | $338.89 | $351.62 | $335.70 | $351.12 | +4.23% | 36.74M |
| Aug 18, 2026 | $333.22 | $340.53 | $331.12 | $336.87 | -0.72% | 27.99M |
| Aug 17, 2026 | $340.69 | $345.45 | $337.48 | $339.30 | -0.87% | 26.04M |
| Aug 14, 2026 | $342.33 | $351.26 | $335.33 | $342.27 | +0.68% | 45.44M |
| Aug 13, 2026 | $327.20 | $341.64 | $325.24 | $339.96 | +3.80% | 34.71M |
| Aug 12, 2026 | $335.00 | $335.50 | $323.64 | $327.51 | -1.59% | 28.70M |
| Aug 11, 2026 | $332.80 | $336.20 | $329.53 | $332.81 | +0.58% | 23.35M |
| Aug 10, 2026 | $326.60 | $332.05 | $326.15 | $330.88 | — | 25.00M |
