Tesla, Inc.
TSLA · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.70% | 25.00M |
| Aug 7, 2026 | $322.34 | $333.73 | $321.25 | $328.58 | +2.83% | 39.49M |
| Aug 6, 2026 | $317.05 | $323.00 | $315.52 | $319.53 | -0.63% | 26.03M |
| Aug 5, 2026 | $323.42 | $327.14 | $320.28 | $321.55 | -1.77% | 27.82M |
| 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 | — | 58.38M |
