Skip to main content
logo
Tesla, Inc. (LON:0R0X)
London flag London · Delayed Price · Currency is GBP · Price in USD
335.78
-8.76 (-2.54%)
At close: Aug 29, 2025

Tesla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025345.92348.66334.85335.78335.78-2.54%337,945
Aug 28, 2025347.53353.45335.00344.54344.54-2.04%552,538
Aug 27, 2025352.48355.30349.17351.72351.721.42%488,356
Aug 26, 2025345.71349.00337.00346.80346.80-0.27%514,082
Aug 25, 2025342.39348.70335.05347.76347.762.87%732,692
Aug 22, 2025320.25338.64318.00338.04338.045.50%643,177
Aug 21, 2025324.70325.10318.69320.41320.41-0.31%321,323
Aug 20, 2025326.29331.37314.60321.42321.42-2.49%598,336
Aug 19, 2025335.03340.50327.90329.61329.61-1.36%528,775
Aug 18, 2025333.00335.68327.00334.15334.151.22%375,934
Aug 15, 2025335.78339.22327.05330.13330.13-0.95%390,228
Aug 14, 2025339.14341.96330.40333.31333.31-1.98%668,465
Aug 13, 2025340.55348.98338.26340.04340.040.55%650,768
Aug 12, 2025339.99345.67332.95338.17338.17-1.21%595,774
Aug 11, 2025330.12346.63329.65342.32342.323.83%587,634
Aug 8, 2025320.75334.99319.50329.69329.693.87%594,660
Aug 7, 2025320.44322.39317.12317.42317.42-0.55%300,702
Aug 6, 2025307.07319.73306.99319.17319.172.75%439,443
Aug 5, 2025309.40312.40305.52310.63310.630.61%322,019
Aug 4, 2025305.00312.07299.54308.76308.762.38%392,326
Aug 1, 2025307.84309.31297.95301.60301.60-1.68%462,807
Jul 31, 2025319.85321.35306.74306.74306.74-3.35%481,791
Jul 30, 2025320.90324.38316.51317.38317.38-1.67%359,612
Jul 29, 2025326.11327.14318.25322.78322.78-1.33%492,405
Jul 28, 2025318.70330.43315.69327.12327.123.08%584,710
Jul 25, 2025306.78323.60302.00317.33317.334.68%927,533
Jul 24, 2025317.41319.24300.41303.15303.15-8.77%976,165
Jul 23, 2025333.50336.00328.67332.30332.30-0.44%472,319
Jul 22, 2025327.51334.25321.57333.75333.751.06%380,861
Jul 21, 2025331.14338.00326.89330.25330.250.09%542,406
Jul 18, 2025319.20330.80319.19329.94329.943.63%577,132
Jul 17, 2025321.20324.68317.07318.39318.39-0.43%642,546
Jul 16, 2025308.74321.69307.99319.77319.771.72%830,881
Jul 15, 2025316.30321.14312.71314.35314.350.06%562,820
Jul 14, 2025312.70322.54310.00314.17314.171.06%569,656
Jul 11, 2025311.67311.95305.66310.86310.861.63%458,792
Jul 10, 2025296.40307.92295.88305.87305.873.16%587,380
Jul 9, 2025297.75300.09293.56296.51296.51-2.10%509,332
Jul 8, 2025295.42304.00293.94302.86302.863.39%830,397
Jul 7, 2025291.78309.79288.79292.94292.94-7.11%929,130
Jul 4, 2025315.35315.35315.35315.35315.350.05%2,705
Jul 3, 2025317.50320.30312.78315.20315.20-0.03%830,646
Jul 2, 2025300.95322.43300.27315.31315.315.05%976,354
Jul 1, 2025314.39317.66293.22300.14300.14-6.04%997,638
Jun 30, 2025325.44326.27317.83319.43319.43-0.87%392,982
Jun 27, 2025327.11329.34320.07322.23322.23-1.65%308,679
Jun 26, 2025326.65331.10322.77327.65327.650.61%361,954
Jun 25, 2025338.50344.70320.42325.65325.65-4.88%723,865
Jun 24, 2025353.73359.00340.44342.37342.37-2.81%766,000
Jun 23, 2025322.00357.53315.52352.26352.269.17%1,092,276