Tesla, Inc. (TSLA)
NASDAQ: TSLA · Real-Time Price · USD
288.14
+9.75 (3.50%)
At close: Mar 25, 2025, 4:00 PM
283.93
-4.21 (-1.46%)
Pre-market: Mar 26, 2025, 5:15 AM EST
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 283.60 | 288.20 | 271.28 | 288.14 | 288.14 | 3.50% | 147,031,948 |
| Mar 24, 2025 | 258.08 | 278.64 | 256.33 | 278.39 | 278.39 | 11.93% | 169,079,865 |
| Mar 21, 2025 | 234.99 | 249.52 | 234.55 | 248.71 | 248.71 | 5.27% | 132,728,684 |
| Mar 20, 2025 | 233.35 | 238.00 | 230.05 | 236.26 | 236.26 | 0.17% | 99,028,270 |
| Mar 19, 2025 | 231.61 | 241.41 | 229.20 | 235.86 | 235.86 | 4.68% | 111,993,753 |
| Mar 18, 2025 | 228.16 | 230.10 | 222.28 | 225.31 | 225.31 | -5.34% | 111,477,636 |
| Mar 17, 2025 | 245.06 | 245.40 | 232.80 | 238.01 | 238.01 | -4.79% | 111,900,565 |
| Mar 14, 2025 | 247.31 | 251.58 | 240.73 | 249.98 | 249.98 | 3.86% | 100,242,264 |
| Mar 13, 2025 | 248.13 | 248.29 | 232.60 | 240.68 | 240.68 | -2.99% | 114,813,525 |
| Mar 12, 2025 | 247.22 | 251.84 | 241.10 | 248.09 | 248.09 | 7.59% | 142,215,681 |
| Mar 11, 2025 | 225.31 | 237.07 | 217.02 | 230.58 | 230.58 | 3.79% | 174,896,415 |
| Mar 10, 2025 | 252.54 | 253.37 | 220.00 | 222.15 | 222.15 | -15.43% | 185,037,825 |
| Mar 7, 2025 | 259.32 | 266.25 | 250.73 | 262.67 | 262.67 | -0.30% | 102,369,640 |
| Mar 6, 2025 | 272.06 | 272.65 | 260.02 | 263.45 | 263.45 | -5.61% | 98,451,566 |
| Mar 5, 2025 | 272.92 | 279.55 | 267.71 | 279.10 | 279.10 | 2.60% | 94,042,913 |
| Mar 4, 2025 | 270.93 | 284.35 | 261.84 | 272.04 | 272.04 | -4.43% | 126,706,623 |
| Mar 3, 2025 | 300.34 | 303.94 | 277.30 | 284.65 | 284.65 | -2.84% | 115,551,414 |
| Feb 28, 2025 | 279.50 | 293.88 | 273.60 | 292.98 | 292.98 | 3.91% | 115,696,968 |
| Feb 27, 2025 | 291.16 | 297.23 | 280.88 | 281.95 | 281.95 | -3.04% | 101,748,197 |
| Feb 26, 2025 | 303.72 | 309.00 | 288.04 | 290.80 | 290.80 | -3.96% | 100,118,276 |
| Feb 25, 2025 | 327.03 | 328.89 | 297.25 | 302.80 | 302.80 | -8.39% | 134,228,777 |
| Feb 24, 2025 | 338.14 | 342.40 | 324.70 | 330.53 | 330.53 | -2.15% | 76,052,321 |
| Feb 21, 2025 | 353.44 | 354.98 | 334.42 | 337.80 | 337.80 | -4.68% | 74,058,648 |
| Feb 20, 2025 | 361.51 | 362.30 | 348.00 | 354.40 | 354.40 | -1.71% | 45,965,354 |
| Feb 19, 2025 | 354.00 | 367.34 | 353.67 | 360.56 | 360.56 | 1.82% | 67,094,374 |
| Feb 18, 2025 | 355.01 | 359.10 | 350.02 | 354.11 | 354.11 | -0.49% | 51,631,702 |
| Feb 14, 2025 | 360.62 | 362.00 | 347.50 | 355.84 | 355.84 | -0.03% | 68,277,279 |
| Feb 13, 2025 | 345.00 | 358.69 | 342.85 | 355.94 | 355.94 | 5.77% | 89,441,519 |
| Feb 12, 2025 | 329.94 | 346.40 | 329.12 | 336.51 | 336.51 | 2.44% | 105,382,729 |
| Feb 11, 2025 | 345.80 | 349.37 | 325.10 | 328.50 | 328.50 | -6.34% | 118,543,400 |
| Feb 10, 2025 | 356.21 | 362.70 | 350.51 | 350.73 | 350.73 | -3.01% | 77,514,903 |
| Feb 7, 2025 | 370.19 | 380.55 | 360.34 | 361.62 | 361.62 | -3.39% | 70,298,258 |
| Feb 6, 2025 | 373.03 | 375.40 | 363.18 | 374.32 | 374.32 | -1.02% | 77,918,230 |
| Feb 5, 2025 | 387.51 | 388.39 | 375.53 | 378.17 | 378.17 | -3.58% | 57,614,721 |
| Feb 4, 2025 | 382.63 | 394.00 | 381.40 | 392.21 | 392.21 | 2.22% | 57,072,235 |
| Feb 3, 2025 | 386.68 | 389.17 | 374.36 | 383.68 | 383.68 | -5.17% | 93,732,122 |
| Jan 31, 2025 | 401.53 | 419.99 | 401.34 | 404.60 | 404.60 | 1.08% | 83,568,219 |
| Jan 30, 2025 | 410.78 | 412.50 | 384.41 | 400.28 | 400.28 | 2.87% | 98,092,879 |
| Jan 29, 2025 | 395.21 | 398.59 | 384.48 | 389.10 | 389.10 | -2.26% | 68,033,648 |
| Jan 28, 2025 | 396.91 | 400.59 | 386.50 | 398.09 | 398.09 | 0.24% | 48,910,676 |
| Jan 27, 2025 | 394.80 | 406.69 | 389.00 | 397.15 | 397.15 | -2.32% | 58,125,510 |
| Jan 24, 2025 | 414.45 | 418.88 | 405.78 | 406.58 | 406.58 | -1.41% | 56,427,149 |
| Jan 23, 2025 | 416.06 | 420.73 | 408.95 | 412.38 | 412.38 | -0.66% | 50,690,592 |
| Jan 22, 2025 | 416.81 | 428.00 | 414.59 | 415.11 | 415.11 | -2.11% | 60,963,342 |
| Jan 21, 2025 | 432.64 | 433.20 | 406.31 | 424.07 | 424.07 | -0.57% | 87,320,894 |
| Jan 17, 2025 | 421.50 | 439.74 | 419.75 | 426.50 | 426.50 | 3.06% | 94,991,429 |
| Jan 16, 2025 | 423.49 | 424.00 | 409.13 | 413.82 | 413.82 | -3.36% | 68,335,151 |
| Jan 15, 2025 | 409.90 | 429.80 | 405.66 | 428.22 | 428.22 | 8.04% | 81,375,460 |
| Jan 14, 2025 | 414.34 | 422.64 | 394.54 | 396.36 | 396.36 | -1.72% | 84,565,022 |
| Jan 13, 2025 | 383.21 | 403.79 | 380.07 | 403.31 | 403.31 | 2.17% | 67,580,494 |