VIE:TSLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	378.80	378.80	370.50	371.80	371.80	-1.87%	301
May 28, 2026	373.85	378.90	373.55	378.90	378.90	-0.21%	564
May 27, 2026	372.50	380.95	372.50	379.70	379.70	1.88%	623
May 26, 2026	367.60	374.35	367.60	372.70	372.70	0.34%	438
May 25, 2026	371.75	373.10	371.45	371.45	371.45	0.65%	226
May 22, 2026	361.85	369.75	360.15	369.05	369.05	2.57%	310
May 21, 2026	363.35	365.70	359.80	359.80	359.80	1.31%	264
May 20, 2026	349.35	355.55	349.35	355.15	355.15	3.33%	477
May 19, 2026	350.15	351.40	340.50	343.70	343.70	-2.07%	481
May 18, 2026	357.75	361.20	350.90	350.95	350.95	-4.41%	835
May 15, 2026	374.30	374.30	367.15	367.15	367.15	-3.96%	442
May 14, 2026	383.05	386.15	378.30	382.30	382.30	-0.98%	552
May 13, 2026	371.65	386.10	370.75	386.10	386.10	5.74%	289
May 12, 2026	372.15	380.00	365.15	365.15	365.15	-1.19%	613
May 11, 2026	361.35	369.55	354.80	369.55	369.55	1.36%	569
May 8, 2026	351.90	364.60	351.90	364.60	364.60	4.79%	1,152
May 7, 2026	338.70	350.50	338.70	347.95	347.95	3.93%	857
May 6, 2026	329.90	334.80	327.50	334.80	334.80	-0.49%	735
May 5, 2026	336.25	341.55	335.10	336.45	336.45	1.45%	968
May 4, 2026	334.20	335.10	331.00	331.65	331.65	2.57%	692
Apr 30, 2026	317.95	323.35	317.35	323.35	323.35	1.05%	450
Apr 29, 2026	322.35	322.35	317.50	320.00	320.00	-	829
Apr 28, 2026	321.20	325.15	319.25	320.00	320.00	2.50%	311
Apr 27, 2026	320.60	320.60	311.00	312.20	312.20	-2.95%	395
Apr 24, 2026	321.20	322.60	318.75	321.70	321.70	-0.23%	521
Apr 23, 2026	325.40	325.40	319.00	322.45	322.45	-3.18%	725
Apr 22, 2026	332.05	334.45	329.60	333.05	333.05	0.11%	673
Apr 21, 2026	334.65	336.20	332.05	332.70	332.70	-0.09%	349
Apr 20, 2026	338.45	345.00	333.00	333.00	333.00	-3.77%	516
Apr 17, 2026	328.90	346.05	328.90	346.05	346.05	4.90%	257
Apr 16, 2026	335.75	338.00	325.00	329.90	329.90	0.32%	285
Apr 15, 2026	310.35	328.85	308.25	328.85	328.85	6.77%	501
Apr 14, 2026	303.10	308.00	303.00	308.00	308.00	2.87%	737
Apr 13, 2026	297.55	300.85	296.35	299.40	299.40	1.63%	464
Apr 10, 2026	295.95	296.45	294.60	294.60	294.60	1.25%	460
Apr 9, 2026	294.45	296.30	289.30	290.95	290.95	-1.66%	934
Apr 8, 2026	311.15	312.05	295.85	295.85	295.85	1.18%	1,932
Apr 7, 2026	303.75	305.45	291.75	292.40	292.40	-7.67%	750
Apr 2, 2026	323.00	324.10	316.65	316.70	316.70	-3.53%	938
Apr 1, 2026	326.65	328.30	323.65	328.30	328.30	3.97%	1,035
Mar 31, 2026	312.25	317.20	309.50	315.75	315.75	-0.16%	924
Mar 30, 2026	315.20	317.90	315.05	316.25	316.25	-	495
Mar 27, 2026	325.45	325.45	314.00	316.25	316.25	-3.33%	396
Mar 26, 2026	332.75	332.75	327.15	327.15	327.15	-2.89%	599
Mar 25, 2026	336.25	340.30	335.65	336.90	336.90	1.75%	439
Mar 24, 2026	329.95	333.55	325.95	331.10	331.10	1.44%	834
Mar 23, 2026	314.10	330.40	311.10	326.40	326.40	0.38%	1,384
Mar 20, 2026	330.75	331.00	321.45	325.15	325.15	-1.84%	639
Mar 19, 2026	342.75	342.75	330.55	331.25	331.25	-4.18%	492
Mar 18, 2026	348.95	349.85	345.55	345.70	345.70	0.32%	635