BIT:1TSLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	349.60	355.50	345.75	349.85	349.85	-1.02%	17,449
Jun 15, 2026	354.65	357.50	350.90	353.45	353.45	2.76%	15,288
Jun 12, 2026	343.00	349.55	338.85	343.95	343.95	2.69%	21,086
Jun 11, 2026	334.50	338.00	330.40	334.95	334.95	0.39%	15,981
Jun 10, 2026	340.60	343.00	332.00	333.65	333.65	-2.34%	15,069
Jun 9, 2026	355.25	361.30	341.00	341.65	341.65	-1.46%	13,595
Jun 8, 2026	340.55	350.30	339.60	346.70	346.70	-0.57%	11,442
Jun 5, 2026	358.40	366.00	348.10	348.70	348.70	-3.37%	18,289
Jun 4, 2026	363.00	366.35	359.60	360.85	360.85	-2.16%	10,814
Jun 3, 2026	362.65	373.50	358.60	368.80	368.80	1.84%	13,762
Jun 2, 2026	357.15	363.70	355.60	362.15	362.15	-0.59%	9,894
Jun 1, 2026	369.85	370.35	361.00	364.30	364.30	-1.98%	13,459
May 29, 2026	378.85	378.90	368.00	371.65	371.65	-1.93%	12,067
May 28, 2026	373.30	380.50	372.90	378.95	378.95	-0.12%	8,877
May 27, 2026	372.00	382.50	372.00	379.40	379.40	1.98%	23,907
May 26, 2026	368.80	374.00	367.00	372.05	372.05	0.28%	11,335
May 25, 2026	371.70	373.50	371.00	371.00	371.00	0.79%	3,705
May 22, 2026	361.45	371.10	359.00	368.10	368.10	2.52%	12,499
May 21, 2026	363.95	368.20	356.40	359.05	359.05	1.11%	22,259
May 20, 2026	349.30	356.70	349.15	355.10	355.10	3.72%	14,753
May 19, 2026	350.15	352.50	339.70	342.35	342.35	-2.73%	21,505
May 18, 2026	357.70	361.25	351.00	351.95	351.95	-4.14%	22,392
May 15, 2026	373.35	374.75	365.15	367.15	367.15	-4.28%	19,866
May 14, 2026	382.95	386.00	377.70	383.55	383.55	-0.60%	26,433
May 13, 2026	371.60	385.85	367.95	385.85	385.85	5.78%	30,789
May 12, 2026	372.30	381.00	363.80	364.75	364.75	-1.62%	27,862
May 11, 2026	361.70	370.75	354.00	370.75	370.75	1.53%	20,323
May 8, 2026	351.35	365.55	351.10	365.15	365.15	4.90%	32,261
May 7, 2026	339.05	353.10	338.60	348.10	348.10	3.85%	32,098
May 6, 2026	329.55	335.85	327.00	335.20	335.20	-0.22%	22,787
May 5, 2026	336.00	343.30	334.95	335.95	335.95	1.62%	20,748
May 4, 2026	334.30	336.70	330.00	330.60	330.60	2.48%	23,754
Apr 30, 2026	317.10	323.15	315.20	322.60	322.60	0.88%	16,604
Apr 29, 2026	321.95	322.90	317.00	319.80	319.80	-0.17%	8,230
Apr 28, 2026	321.65	326.50	318.45	320.35	320.35	2.46%	20,604
Apr 27, 2026	320.45	320.60	310.45	312.65	312.65	-2.65%	13,470
Apr 24, 2026	320.30	326.90	318.00	321.15	321.15	-0.50%	25,041
Apr 23, 2026	325.00	329.35	314.90	322.75	322.75	-3.22%	36,820
Apr 22, 2026	332.30	334.55	328.85	333.50	333.50	0.29%	10,648
Apr 21, 2026	335.00	337.10	330.00	332.55	332.55	-0.05%	12,108
Apr 20, 2026	337.85	345.00	330.15	332.70	332.70	-3.77%	19,971
Apr 17, 2026	328.45	346.85	328.25	345.75	345.75	4.65%	24,449
Apr 16, 2026	335.70	338.10	325.00	330.40	330.40	0.12%	17,656
Apr 15, 2026	310.65	330.00	308.05	330.00	330.00	7.00%	25,000
Apr 14, 2026	302.65	308.40	300.85	308.40	308.40	2.97%	17,706
Apr 13, 2026	297.75	304.30	295.50	299.50	299.50	1.63%	8,440
Apr 10, 2026	296.30	298.60	294.00	294.70	294.70	0.48%	11,981
Apr 9, 2026	294.40	296.50	289.00	293.30	293.30	-0.95%	19,457
Apr 8, 2026	311.00	312.70	295.85	296.10	296.10	1.08%	19,568
Apr 7, 2026	306.20	306.20	291.55	292.95	292.95	-7.56%	22,993