Skip to main content
logo
Tesla, Inc. (LON:0R0X)
London flag London · Delayed Price · Currency is GBP · Price in USD
406.26
+14.58 (3.72%)
At close: Mar 4, 2026

Tesla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2026397.80403.13385.43391.68391.68-2.47%309,119
Mar 2, 2026392.38404.54352.13401.59401.590.42%258,071
Feb 27, 2026406.20409.59352.13399.92399.92-2.10%207,024
Feb 26, 2026415.59416.80403.70408.50408.50-1.88%206,746
Feb 25, 2026408.96420.32408.47416.34416.341.85%555,668
Feb 24, 2026399.70409.44396.68408.77408.773.47%217,308
Feb 23, 2026408.92411.82394.20395.06395.06-4.13%265,827
Feb 20, 2026411.50414.67405.50412.07412.070.59%170,319
Feb 19, 2026411.16415.21404.18409.65409.65-0.93%210,272
Feb 18, 2026409.06416.89408.92413.50413.500.25%129,192
Feb 17, 2026417.20419.28400.51412.46412.46-1.19%345,604
Feb 16, 2026417.44417.44417.44417.44417.44-0.95%170
Feb 13, 2026415.19424.05410.88421.45421.451.64%241,220
Feb 12, 2026428.72436.14414.09414.64414.64-2.70%261,764
Feb 11, 2026425.73436.29420.03426.15426.150.34%306,316
Feb 10, 2026417.52427.22416.00424.71424.711.18%223,146
Feb 9, 2026414.62421.24407.33419.75419.751.86%213,656
Feb 6, 2026390.00414.55385.50412.07412.072.94%582,064
Feb 5, 2026405.08409.36387.54400.28400.28-0.82%317,856
Feb 4, 2026419.25423.87399.18403.59403.59-2.97%440,328
Feb 3, 2026426.88428.52413.70415.96415.96-2.42%271,988
Feb 2, 2026419.88430.41414.52426.27426.27-1.98%244,139
Jan 30, 2026427.15439.84416.56434.86434.863.42%504,144
Jan 29, 2026440.68445.09414.67420.48420.48-3.07%420,823
Jan 28, 2026431.79438.25430.90433.81433.810.45%195,924
Jan 27, 2026438.35438.49430.83431.85431.85-1.47%192,703
Jan 26, 2026443.35447.06436.72438.29438.29-2.10%286,645
Jan 23, 2026453.37453.99444.04447.68447.68-0.09%269,805
Jan 22, 2026433.34448.75431.44448.09448.094.99%244,040
Jan 21, 2026423.80429.64400.00426.80426.800.80%287,939
Jan 20, 2026433.78436.00421.72423.39423.39-3.67%224,746
Jan 16, 2026440.90447.24435.27439.53439.53-0.57%179,271
Jan 15, 2026438.15445.36436.98442.03442.031.31%168,127
Jan 14, 2026447.10447.20434.22436.33436.33-2.03%272,742
Jan 13, 2026448.18455.26443.95445.38445.38-1.25%323,511
Jan 12, 2026445.88454.26438.00451.03451.030.72%310,164
Jan 9, 2026435.51449.05430.39447.82447.823.49%412,961
Jan 8, 2026431.91436.87424.47432.71432.71-0.53%286,131
Jan 7, 2026435.26438.34431.72435.03435.030.53%272,168
Jan 6, 2026453.14454.59428.80432.73432.73-5.09%469,635
Jan 5, 2026445.68457.54438.07455.95455.953.95%341,565
Jan 2, 2026455.19462.48435.31438.62438.62-3.35%401,365
Dec 31, 2025453.08458.35452.15453.80453.80-1.06%113,641
Dec 30, 2025462.43464.94453.85458.67458.67-0.81%285,589
Dec 29, 2025469.84485.40460.00462.42462.42-4.66%267,363
Dec 24, 2025485.35490.75476.86485.00485.000.32%216,170
Dec 23, 2025489.99491.89482.87483.45483.45-2.12%256,977
Dec 22, 2025486.00498.82481.20493.92493.922.22%530,364
Dec 19, 2025484.39490.44474.94483.18483.18-0.80%386,373
Dec 18, 2025467.23490.81467.20487.06487.063.93%491,596