Tesla, Inc. (TSLA)

358.22
+14.53 (4.23%)
NASDAQ · Last Trade: Nov 7th, 6:13 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tesla, Inc. (TSLA)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/2026348.92363.84347.60358.2236,654,041358.22
11/05/2026374.12374.30338.15343.6979,377,570343.69
11/04/2026379.80392.04375.50385.1947,675,300385.19
11/03/2026406.25406.50396.53398.5026,216,717398.50
11/02/2026404.66414.23397.61403.8243,032,447403.82
10/30/2026393.22404.22387.52399.8141,737,178399.81
10/29/2026405.63406.98400.50403.3022,760,913403.30
10/28/2026410.15410.85397.18404.2235,542,586404.22
10/27/2026397.76408.45395.25407.4645,266,295407.46
10/26/2026383.82397.27383.73391.6254,011,782391.62
10/23/2026373.20377.32365.27372.2234,762,968372.22
10/22/2026374.29388.86373.71374.5851,546,729374.58
10/21/2026381.42388.84380.51386.4748,522,953386.47
10/20/2026370.28377.59363.64373.7132,104,558373.71
10/19/2026357.50369.58354.47368.0638,777,278368.06
10/16/2026369.15385.50349.33354.7262,413,772354.72
10/15/2026360.57363.75355.23362.4426,676,217362.44
10/14/2026371.16371.39363.82367.1630,912,619367.16
10/13/2026372.33377.05371.30375.2318,373,608375.23
10/12/2026382.61382.70377.58378.0320,210,854378.03
10/09/2026382.38388.56379.71382.7038,952,428382.70
10/08/2026374.12375.96368.03375.0028,365,767375.00
10/07/2026378.45382.35374.43377.8125,554,469377.81
10/06/2026381.98383.33378.52380.6827,706,967380.68
10/05/2026369.00381.59364.91378.7342,163,704378.73
10/02/2026360.08374.60359.41370.5955,330,141370.59
10/01/2026356.81359.79353.80354.1131,101,207354.11
9/30/2026352.11355.22345.88354.8139,199,400354.81
9/29/2026358.40358.74351.67352.8432,457,519352.84
9/28/2026368.06369.43356.80357.4539,414,994357.45
9/25/2026384.62386.83367.67372.1145,999,470372.11
9/24/2026377.35383.33375.70377.9426,130,679377.94
9/23/2026380.10386.70377.57380.1233,472,325380.12
9/22/2026379.07380.42372.88378.9028,241,654378.90
9/21/2026371.64378.36371.07375.3036,544,241375.30
9/18/2026369.00370.90360.75364.2751,922,334364.27
9/17/2026367.48374.12363.22366.2038,878,209366.20
9/16/2026357.93365.10354.89358.0832,108,123358.08
9/15/2026358.75362.39354.05356.5830,298,320356.58
9/14/2026359.78367.73357.04358.9732,442,657358.97
9/11/2026364.20368.66361.60365.4430,153,020365.44
9/10/2026360.60369.21357.68363.5629,630,670363.56
9/09/2026368.25375.44366.00367.8132,532,711367.81
9/08/2026357.10370.00355.75368.1651,045,414368.16
9/04/2026362.07364.69351.32354.0865,018,239354.08
9/03/2026365.82384.04365.82376.3763,569,026376.37
9/02/2026360.41360.62349.92357.0133,918,306357.01
9/01/2026360.90362.70352.96356.0936,157,280356.09
8/31/2026347.21368.92347.15367.9561,690,018367.95
8/28/2026357.10358.80345.20348.7532,972,215348.75
8/27/2026346.15355.74345.45354.8130,101,648354.81
8/26/2026345.27351.93342.53345.8228,535,654345.82
8/25/2026349.58357.00349.20350.2529,788,584350.25
8/24/2026361.41363.24348.26348.9539,153,395348.95
8/21/2026349.88366.50346.90362.8659,223,962362.86
8/20/2026346.20347.50338.96345.1330,732,964345.13
8/19/2026338.89351.62335.70351.1236,677,590351.12
8/18/2026333.22340.53331.12336.8727,957,395336.87
8/17/2026340.69345.45337.48339.3026,002,322339.30
8/14/2026342.33351.26335.33342.2745,437,145342.27
8/13/2026327.20341.64325.24339.9634,656,331339.96
8/12/2026335.00335.50323.64327.5128,654,754327.51
8/11/2026332.80336.20329.53332.8123,336,229332.81
8/10/2026326.60332.05326.15330.8824,979,157330.88
8/07/2026322.34333.73321.25328.5839,694,815328.58