Tesla, Inc. (LON:0R0X)
London · Delayed Price · Currency is GBP · Price in USD 440.22
-21.08 (-4.57%)
At close: Oct 30, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 459.61 | 465.84 | 455.00 | 461.30 | 461.30 | -0.01% | 384,666 |
| Oct 28, 2025 | 453.21 | 467.00 | 450.66 | 461.34 | 461.34 | 1.47% | 560,039 |
| Oct 27, 2025 | 439.75 | 460.05 | 433.72 | 454.64 | 454.64 | 4.72% | 551,745 |
| Oct 24, 2025 | 446.10 | 451.56 | 433.11 | 434.16 | 434.16 | -2.13% | 372,198 |
| Oct 23, 2025 | 422.99 | 449.31 | 413.94 | 443.59 | 443.59 | 2.99% | 641,889 |
| Oct 22, 2025 | 441.76 | 445.49 | 429.00 | 430.72 | 430.72 | -3.18% | 351,707 |
| Oct 21, 2025 | 446.91 | 449.24 | 442.12 | 444.86 | 444.86 | -0.05% | 213,268 |
| Oct 20, 2025 | 443.68 | 449.80 | 439.31 | 445.06 | 445.06 | 1.41% | 322,053 |
| Oct 17, 2025 | 424.21 | 440.69 | 415.12 | 438.86 | 438.86 | 3.37% | 518,267 |
| Oct 16, 2025 | 433.29 | 439.34 | 423.78 | 424.55 | 424.55 | -1.73% | 333,533 |
| Oct 15, 2025 | 432.59 | 440.52 | 426.34 | 432.00 | 432.00 | -0.24% | 437,367 |
| Oct 14, 2025 | 435.89 | 440.88 | 335.00 | 433.04 | 433.04 | -0.17% | 486,435 |
| Oct 13, 2025 | 420.38 | 433.87 | 410.80 | 433.76 | 433.76 | 3.59% | 514,336 |
| Oct 10, 2025 | 434.82 | 443.13 | 415.47 | 418.74 | 418.74 | -2.96% | 648,192 |
| Oct 9, 2025 | 438.30 | 438.30 | 426.17 | 431.51 | 431.51 | -1.22% | 353,689 |
| Oct 8, 2025 | 436.22 | 438.98 | 425.33 | 436.82 | 436.82 | -2.79% | 320,274 |
| Oct 7, 2025 | 453.40 | 456.21 | 436.32 | 449.37 | 449.37 | 0.12% | 423,638 |
| Oct 6, 2025 | 436.12 | 449.99 | 429.83 | 448.83 | 448.83 | 6.81% | 401,370 |
| Oct 3, 2025 | 438.70 | 446.74 | 416.60 | 420.22 | 420.22 | -5.09% | 651,741 |
| Oct 2, 2025 | 462.65 | 479.00 | 439.64 | 442.73 | 442.73 | -4.00% | 636,136 |
| Oct 1, 2025 | 441.35 | 461.17 | 432.00 | 461.17 | 461.17 | 4.77% | 524,658 |
| Sep 30, 2025 | 442.32 | 443.42 | 433.15 | 440.16 | 440.16 | -0.71% | 338,970 |
| Sep 29, 2025 | 443.39 | 450.78 | 439.50 | 443.30 | 443.30 | 1.40% | 461,229 |
| Sep 26, 2025 | 422.07 | 437.73 | 415.03 | 437.19 | 437.19 | 3.50% | 1,013,627 |
| Sep 25, 2025 | 446.20 | 449.55 | 419.12 | 422.42 | 422.42 | -3.74% | 767,927 |
| Sep 24, 2025 | 426.51 | 440.50 | 422.02 | 438.81 | 438.81 | 3.02% | 525,164 |
| Sep 23, 2025 | 436.03 | 440.69 | 424.76 | 425.93 | 425.93 | -1.60% | 387,114 |
| Sep 22, 2025 | 433.79 | 444.93 | 426.00 | 432.86 | 432.86 | 1.66% | 650,049 |
| Sep 19, 2025 | 416.19 | 433.00 | 415.25 | 425.81 | 425.81 | 0.59% | 381,951 |
| Sep 18, 2025 | 432.70 | 434.50 | 336.00 | 423.30 | 423.30 | 2.68% | 420,319 |
| Sep 17, 2025 | 420.69 | 424.60 | 409.71 | 412.25 | 412.25 | -1.62% | 553,272 |
| Sep 16, 2025 | 411.90 | 422.12 | 410.04 | 419.05 | 419.05 | 1.84% | 634,165 |
| Sep 15, 2025 | 403.13 | 430.36 | 395.01 | 411.47 | 411.47 | 4.17% | 809,443 |
| Sep 12, 2025 | 370.42 | 395.96 | 335.00 | 395.01 | 395.01 | 7.51% | 992,957 |
| Sep 11, 2025 | 349.32 | 367.40 | 347.62 | 367.40 | 367.40 | 3.72% | 644,833 |
| Sep 10, 2025 | 347.53 | 356.26 | 346.08 | 354.22 | 354.22 | 2.18% | 638,998 |
| Sep 9, 2025 | 346.91 | 350.71 | 343.82 | 346.65 | 346.65 | 0.11% | 363,833 |
| Sep 8, 2025 | 354.37 | 358.44 | 344.88 | 346.25 | 346.25 | -1.40% | 656,439 |
| Sep 5, 2025 | 338.90 | 355.78 | 338.36 | 351.19 | 351.19 | 4.70% | 707,940 |
| Sep 4, 2025 | 335.21 | 339.93 | 331.48 | 335.41 | 335.41 | -0.96% | 412,675 |
| Sep 3, 2025 | 331.26 | 343.30 | 328.55 | 338.68 | 338.68 | 3.17% | 470,461 |
| Sep 2, 2025 | 334.23 | 334.94 | 325.32 | 328.27 | 328.27 | -1.68% | 360,682 |
| Sep 1, 2025 | 333.87 | 333.87 | 333.87 | 333.87 | 333.87 | 0.07% | 4,788 |
| Aug 29, 2025 | 345.92 | 348.66 | 332.66 | 333.63 | 333.63 | -3.17% | 447,318 |
| Aug 28, 2025 | 347.53 | 353.45 | 335.00 | 344.54 | 344.54 | -2.04% | 552,538 |
| Aug 27, 2025 | 352.48 | 355.30 | 349.17 | 351.72 | 351.72 | 1.42% | 488,356 |
| Aug 26, 2025 | 345.71 | 349.00 | 337.00 | 346.80 | 346.80 | -0.27% | 514,082 |
| Aug 25, 2025 | 342.39 | 348.70 | 335.05 | 347.76 | 347.76 | 2.87% | 732,692 |
| Aug 22, 2025 | 320.25 | 338.64 | 318.00 | 338.04 | 338.04 | 5.50% | 643,177 |
| Aug 21, 2025 | 324.70 | 325.10 | 318.69 | 320.41 | 320.41 | -0.31% | 321,323 |