Tesla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	2.96	3.14	2.94	2.98	2.98	-4.49%	20,522,686
Dec 17, 2025	2.96	3.12	2.94	3.12	3.12	5.41%	14,365,550
Dec 16, 2025	2.96	3.04	2.92	2.96	2.96	2.07%	19,768,309
Dec 15, 2025	2.90	2.92	2.78	2.90	2.90	2.84%	20,498,068
Dec 12, 2025	2.84	2.86	2.78	2.82	2.82	-0.70%	7,229,729
Dec 11, 2025	2.84	2.88	2.76	2.84	2.84	2.90%	4,046,337
Dec 9, 2025	2.80	2.88	2.76	2.76	2.76	-3.50%	6,857,660
Dec 8, 2025	2.88	2.92	2.86	2.86	2.86	-0.69%	10,539,340
Dec 4, 2025	2.84	2.88	2.74	2.88	2.88	5.11%	14,577,682
Dec 3, 2025	2.76	2.80	2.72	2.74	2.74	-0.72%	8,495,371
Dec 2, 2025	2.76	2.76	2.70	2.76	2.76	2.22%	2,854,245
Dec 1, 2025	2.76	2.80	2.70	2.70	2.70	-2.17%	8,235,980
Nov 28, 2025	2.72	2.76	2.70	2.76	2.76	2.22%	2,416,165
Nov 27, 2025	2.74	2.76	2.68	2.70	2.70	-1.46%	5,988,991
Nov 26, 2025	2.68	2.74	2.62	2.74	2.74	3.01%	5,398,808
Nov 25, 2025	2.58	2.74	2.58	2.66	2.66	3.91%	11,191,500
Nov 24, 2025	2.60	2.62	2.48	2.56	2.56	-	7,334,736
Nov 21, 2025	2.68	2.78	2.56	2.56	2.56	-3.76%	15,058,860
Nov 20, 2025	2.64	2.70	2.60	2.66	2.66	2.31%	6,488,418
Nov 19, 2025	2.66	2.66	2.54	2.60	2.60	-2.26%	6,724,525
Nov 18, 2025	2.64	2.76	2.58	2.66	2.66	0.76%	13,096,740
Nov 17, 2025	2.52	2.68	2.46	2.64	2.64	4.76%	15,800,900
Nov 14, 2025	2.76	2.78	2.52	2.52	2.52	-8.70%	37,311,130
Nov 13, 2025	2.86	2.88	2.76	2.76	2.76	-3.50%	10,433,500
Nov 12, 2025	2.86	2.88	2.78	2.86	2.86	-	8,948,527
Nov 11, 2025	2.86	2.90	2.82	2.86	2.86	0.70%	12,693,250
Nov 10, 2025	2.92	2.92	2.74	2.84	2.84	-3.40%	21,733,350
Nov 7, 2025	3.00	3.02	2.82	2.94	2.94	-1.34%	16,619,950
Nov 6, 2025	2.92	3.02	2.88	2.98	2.98	2.76%	13,452,090
Nov 5, 2025	2.96	3.00	2.88	2.90	2.90	-2.03%	7,839,016
Nov 4, 2025	2.98	3.08	2.94	2.96	2.96	-0.67%	22,120,630