Tesla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	2.50	2.52	2.50	2.52	2.52	2.44%	459,402
Mar 2, 2026	2.54	2.54	2.44	2.46	2.46	-2.38%	7,998,856
Feb 27, 2026	2.58	2.58	2.52	2.52	2.52	-1.56%	8,969,273
Feb 26, 2026	2.56	2.62	2.54	2.56	2.56	1.59%	5,794,147
Feb 25, 2026	2.46	2.56	2.46	2.52	2.52	2.44%	6,037,536
Feb 24, 2026	2.54	2.54	2.44	2.46	2.46	-2.38%	7,135,819
Feb 23, 2026	2.54	2.58	2.52	2.52	2.52	-1.56%	5,012,326
Feb 20, 2026	2.56	2.58	2.52	2.56	2.56	0.79%	9,744,099
Feb 19, 2026	2.58	2.60	2.54	2.54	2.54	-2.31%	13,762,572
Feb 18, 2026	2.58	2.60	2.50	2.60	2.60	0.78%	8,160,716
Feb 17, 2026	2.60	2.60	2.56	2.58	2.58	0.78%	1,667,273
Feb 16, 2026	2.58	2.62	2.54	2.56	2.56	-0.78%	3,312,791
Feb 13, 2026	2.58	2.58	2.56	2.58	2.58	-3.73%	217,222
Feb 12, 2026	2.64	2.72	2.62	2.68	2.68	2.29%	15,593,037
Feb 11, 2026	2.62	2.68	2.60	2.62	2.62	0.77%	5,896,015
Feb 10, 2026	2.60	2.62	2.54	2.60	2.60	0.78%	11,650,110
Feb 9, 2026	2.56	2.62	2.52	2.58	2.58	1.57%	8,954,378
Feb 6, 2026	2.56	2.60	2.46	2.54	2.54	-1.55%	12,757,980
Feb 5, 2026	2.66	2.68	2.54	2.58	2.58	-2.27%	17,341,160
Feb 4, 2026	2.70	2.72	2.62	2.64	2.64	-1.49%	11,386,030
Feb 3, 2026	2.66	2.70	2.62	2.68	2.68	0.75%	18,230,670
Feb 2, 2026	2.66	2.78	2.64	2.66	2.66	0.76%	18,450,440
Jan 30, 2026	2.78	2.78	2.60	2.64	2.64	-4.35%	14,543,300
Jan 29, 2026	2.72	2.76	2.68	2.76	2.76	3.76%	7,840,872
Jan 28, 2026	2.68	2.74	2.66	2.66	2.66	-2.21%	6,956,263
Jan 27, 2026	2.76	2.78	2.72	2.72	2.72	-1.45%	4,785,362
Jan 26, 2026	2.82	2.82	2.74	2.76	2.76	-2.13%	13,179,210
Jan 23, 2026	2.80	2.84	2.70	2.82	2.82	3.68%	10,999,327
Jan 22, 2026	2.62	2.74	2.60	2.72	2.72	3.03%	14,688,890
Jan 21, 2026	2.64	2.68	2.60	2.64	2.64	-	7,476,557
Jan 20, 2026	2.72	2.76	2.64	2.64	2.64	-2.94%	6,328,441
Jan 19, 2026	2.78	2.82	2.72	2.72	2.72	-1.45%	3,123,660
Jan 16, 2026	2.76	2.80	2.76	2.76	2.76	-0.72%	3,725,289
Jan 15, 2026	2.76	2.82	2.72	2.78	2.78	-0.71%	4,735,948
Jan 14, 2026	2.84	2.86	2.80	2.80	2.80	-1.41%	6,050,456
Jan 13, 2026	2.76	2.84	2.76	2.84	2.84	2.90%	4,361,459
Jan 12, 2026	2.74	2.82	2.70	2.76	2.76	0.73%	8,291,087
Jan 9, 2026	2.70	2.76	2.68	2.74	2.74	1.48%	2,936,512
Jan 8, 2026	2.72	2.76	2.70	2.70	2.70	-0.74%	3,628,367
Jan 7, 2026	2.82	2.82	2.68	2.72	2.72	-2.86%	10,048,920
Jan 6, 2026	2.80	2.86	2.80	2.80	2.80	-	14,779,440
Jan 5, 2026	2.94	2.94	2.78	2.80	2.80	-4.11%	16,025,410
Dec 30, 2025	2.96	2.98	2.88	2.92	2.92	-0.68%	6,888,461
Dec 29, 2025	3.00	3.04	2.92	2.94	2.94	-2.00%	7,333,452
Dec 26, 2025	3.02	3.04	2.98	3.00	3.00	-	1,065,316
Dec 25, 2025	3.00	3.04	2.96	3.00	3.00	-0.66%	10,885,136
Dec 24, 2025	3.02	3.08	3.00	3.02	3.02	-1.31%	27,246,687
Dec 23, 2025	3.04	3.12	3.02	3.06	3.06	0.66%	43,580,130
Dec 22, 2025	3.08	3.10	2.98	3.04	3.04	-1.94%	36,885,210
Dec 19, 2025	2.98	3.10	2.98	3.10	3.10	4.03%	15,193,160