TSLA · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $324.00 | $329.57 | $320.79 | $327.35 | +1.64% | 33.32M |
| Aug 3, 2026 | $310.96 | $324.65 | $310.43 | $322.08 | +3.49% | 38.28M |
| Jul 31, 2026 | $309.69 | $315.50 | $301.97 | $311.21 | +0.76% | 36.63M |
| Jul 30, 2026 | $302.70 | $310.87 | $301.33 | $308.85 | +3.53% | 38.01M |
| Jul 29, 2026 | $307.14 | $309.06 | $297.38 | $298.32 | -2.97% | 39.48M |
| Jul 28, 2026 | $305.93 | $311.16 | $300.69 | $307.44 | -0.58% | 39.80M |
| Jul 27, 2026 | $313.24 | $317.00 | $304.28 | $309.22 | -1.22% | 44.92M |
| Jul 24, 2026 | $320.72 | $322.96 | $306.51 | $313.03 | -2.08% | 62.76M |
| Jul 23, 2026 | $341.00 | $342.11 | $315.74 | $319.69 | -14.52% | 115.61M |
| Jul 22, 2026 | $375.53 | $380.17 | $372.90 | $374.01 | -1.30% | 30.65M |
| Jul 21, 2026 | $371.17 | $384.07 | $369.98 | $378.93 | +2.53% | 32.74M |
| Jul 20, 2026 | $386.05 | $386.61 | $369.43 | $369.57 | -2.96% | 33.90M |
| Jul 17, 2026 | $381.78 | $385.69 | $377.22 | $380.84 | -2.61% | 31.39M |
| Jul 16, 2026 | $392.35 | $395.31 | $385.32 | $391.06 | -0.86% | 29.27M |
| Jul 15, 2026 | $399.40 | $406.59 | $390.66 | $394.46 | -0.43% | 31.55M |
| Jul 14, 2026 | $399.05 | $402.22 | $394.76 | $396.18 | +0.36% | 23.38M |
| Jul 13, 2026 | $404.61 | $405.57 | $391.37 | $394.76 | -3.19% | 32.81M |
| Jul 10, 2026 | $410.49 | $413.16 | $402.81 | $407.76 | +0.30% | 33.41M |
| Jul 9, 2026 | $393.99 | $407.86 | $390.86 | $406.55 | +3.17% | 37.83M |
| Jul 8, 2026 | $399.38 | $399.63 | $390.51 | $394.06 | -2.19% | 33.84M |
| Jul 7, 2026 | $416.96 | $419.56 | $401.88 | $402.90 | -4.02% | 38.15M |
| Jul 6, 2026 | $397.50 | $420.00 | $390.50 | $419.77 | +6.69% | 54.73M |
| Jul 2, 2026 | $428.01 | $432.35 | $389.30 | $393.45 | -7.49% | 73.92M |
| Jul 1, 2026 | $421.46 | $432.86 | $418.09 | $425.30 | +1.12% | 40.13M |
| Jun 30, 2026 | $406.00 | $424.54 | $406.00 | $420.60 | +2.13% | 43.39M |
| Jun 29, 2026 | $381.79 | $413.27 | $379.30 | $411.84 | +8.46% | 57.65M |
| Jun 26, 2026 | $370.15 | $387.80 | $368.60 | $379.71 | +1.22% | 53.43M |
| Jun 25, 2026 | $375.27 | $379.12 | $371.22 | $375.12 | -0.11% | 30.26M |
| Jun 24, 2026 | $380.08 | $384.58 | $373.05 | $375.53 | -1.59% | 37.08M |
| Jun 23, 2026 | $392.61 | $392.87 | $379.06 | $381.61 | -5.79% | 50.42M |
| Jun 22, 2026 | $394.85 | $414.75 | $394.40 | $405.05 | +1.14% | 47.82M |
| Jun 18, 2026 | $398.10 | $402.52 | $384.70 | $400.49 | +1.04% | 58.38M |
| Jun 17, 2026 | $401.53 | $405.94 | $393.76 | $396.38 | -2.05% | 43.53M |
| Jun 16, 2026 | $404.11 | $412.42 | $400.54 | $404.66 | -1.58% | 40.26M |
| Jun 15, 2026 | $412.37 | $416.00 | $407.10 | $411.15 | +1.16% | 45.62M |
| Jun 12, 2026 | $399.49 | $406.68 | $386.76 | $406.43 | +1.82% | 63.65M |
| Jun 11, 2026 | $388.28 | $399.54 | $380.66 | $399.15 | +4.60% | 45.32M |
| Jun 10, 2026 | $391.54 | $397.09 | $380.15 | $381.59 | -3.80% | 49.70M |
| Jun 9, 2026 | $411.03 | $418.50 | $384.24 | $396.68 | -3.00% | 59.94M |
| Jun 8, 2026 | $396.33 | $412.94 | $394.72 | $408.95 | +4.59% | 50.33M |
| Jun 5, 2026 | $420.50 | $424.68 | $388.59 | $391.00 | -6.56% | 63.42M |
| Jun 4, 2026 | $419.84 | $426.35 | $417.16 | $418.45 | -1.24% | 35.32M |
| Jun 3, 2026 | $418.70 | $433.60 | $416.00 | $423.70 | -0.01% | 44.50M |
| Jun 2, 2026 | $418.22 | $424.42 | $413.65 | $423.74 | +1.89% | 37.60M |
| Jun 1, 2026 | $427.49 | $429.60 | $415.43 | $415.88 | -4.57% | 44.94M |
| May 29, 2026 | $439.85 | $441.07 | $428.14 | $435.79 | -1.43% | 45.18M |
| May 28, 2026 | $437.62 | $443.96 | $436.30 | $442.10 | +0.40% | 32.44M |
| May 27, 2026 | $442.89 | $445.60 | $435.52 | $440.36 | +1.56% | 44.66M |
| May 26, 2026 | $430.26 | $435.20 | $426.12 | $433.59 | +1.78% | 45.66M |
| May 22, 2026 | $422.67 | $431.51 | $420.51 | $426.01 | +1.95% | 46.10M |
| May 21, 2026 | $422.18 | $426.95 | $412.90 | $417.85 | +0.14% | 42.64M |
| May 20, 2026 | $407.60 | $417.46 | $406.39 | $417.26 | +3.25% | 45.29M |
| May 19, 2026 | $403.16 | $405.63 | $393.63 | $404.11 | -1.43% | 46.50M |
| May 18, 2026 | $419.27 | $421.13 | $405.33 | $409.99 | -2.90% | 52.47M |
| May 15, 2026 | $433.98 | $434.66 | $422.00 | $422.24 | -4.75% | 52.69M |
| May 14, 2026 | $446.49 | $451.98 | $441.16 | $443.30 | -0.44% | 46.07M |
| May 13, 2026 | $436.67 | $453.40 | $430.21 | $445.27 | +2.73% | 68.28M |
| May 12, 2026 | $441.41 | $447.80 | $422.26 | $433.45 | -2.60% | 60.57M |
| May 11, 2026 | $422.16 | $449.16 | $416.80 | $445.00 | +3.89% | 78.38M |
| May 8, 2026 | $416.48 | $431.20 | $416.39 | $428.35 | — | 65.05M |
