Tesla, Inc. (TSLA)
NASDAQ: TSLA · Real-Time Price · USD
452.42
+18.70 (4.31%)
At close: Oct 27, 2025, 4:00 PM EDT
455.66
+3.24 (0.72%)
After-hours: Oct 27, 2025, 7:59 PM EDT

Tesla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025439.98460.16438.69452.42452.424.31%105,000,776
Oct 24, 2025446.83451.68430.17433.72433.72-3.40%94,727,774
Oct 23, 2025420.00449.40413.90448.98448.982.28%126,709,833
Oct 22, 2025443.45445.54429.00438.97438.97-0.82%84,023,458
Oct 21, 2025445.76449.30442.05442.60442.60-1.08%54,412,169
Oct 20, 2025443.87449.80440.61447.43447.431.85%63,718,971
Oct 17, 2025425.50441.46423.60439.31439.312.46%89,331,578
Oct 16, 2025434.73439.35421.31428.75428.75-1.47%77,189,889
Oct 15, 2025434.90440.51426.33435.15435.151.38%71,558,185
Oct 14, 2025426.79434.20417.86429.24429.24-1.53%72,669,438
Oct 13, 2025423.53436.89419.70435.90435.905.42%79,552,785
Oct 10, 2025436.54443.13411.45413.49413.49-5.06%112,107,870
Oct 9, 2025431.81436.35426.18435.54435.54-0.72%69,339,928
Oct 8, 2025437.57441.33425.23438.69438.691.29%71,192,128
Oct 7, 2025447.82452.68432.45433.09433.09-4.45%102,296,082
Oct 6, 2025440.75453.55436.69453.25453.255.45%85,324,878
Oct 3, 2025443.29446.77416.58429.83429.83-1.42%133,188,180
Oct 2, 2025470.54470.75435.57436.00436.00-5.11%137,008,950
Oct 1, 2025443.80462.29440.75459.46459.463.31%98,122,285
Sep 30, 2025441.52445.00433.12444.72444.720.34%74,357,960
Sep 29, 2025444.35450.98439.50443.21443.210.64%79,491,510
Sep 26, 2025428.30440.47421.02440.40440.404.02%101,628,160
Sep 25, 2025435.24435.35419.08423.39423.39-4.38%96,746,426
Sep 24, 2025429.83444.21429.03442.79442.793.98%93,133,570
Sep 23, 2025439.88440.97423.72425.85425.85-1.93%83,422,691
Sep 22, 2025431.11444.98429.13434.21434.211.91%97,108,777
Sep 19, 2025421.82429.47421.72426.07426.072.21%93,131,034
Sep 18, 2025428.87432.22416.56416.85416.85-2.12%90,454,509
Sep 17, 2025415.75428.31409.67425.86425.861.01%106,133,532
Sep 16, 2025414.50423.25411.43421.62421.622.82%104,285,721
Sep 15, 2025423.13425.70402.43410.04410.043.56%163,823,667
Sep 12, 2025370.94396.69370.24395.94395.947.36%168,156,391
Sep 11, 2025350.17368.99347.60368.81368.816.04%103,756,010
Sep 10, 2025350.55356.33346.07347.79347.790.24%72,121,679
Sep 9, 2025348.44350.77343.82346.97346.970.16%53,815,991
Sep 8, 2025354.64358.44344.84346.40346.40-1.27%75,208,290
Sep 5, 2025348.00355.87344.68350.84350.843.64%108,989,785
Sep 4, 2025336.15338.89331.48338.53338.531.33%60,711,033
Sep 3, 2025335.20343.33328.51334.09334.091.44%88,238,894
Sep 2, 2025328.23333.33325.60329.36329.36-1.35%58,391,952
Aug 29, 2025347.23348.75331.70333.87333.87-3.50%81,145,660
Aug 28, 2025350.91353.55340.26345.98345.98-1.04%67,903,224
Aug 27, 2025351.94355.39349.16349.60349.60-0.59%65,519,012
Aug 26, 2025344.93351.90343.72351.67351.671.46%76,651,550
Aug 25, 2025338.90349.53335.03346.60346.601.94%86,670,037
Aug 22, 2025321.66340.25319.69340.01340.016.22%94,016,347
Aug 21, 2025322.08324.90318.68320.11320.11-1.17%55,744,445
Aug 20, 2025329.22331.37314.60323.90323.90-1.64%77,481,768
Aug 19, 2025335.79340.55327.85329.31329.31-1.75%75,956,002
Aug 18, 2025329.62336.27329.59335.16335.161.39%56,956,552