Tesla, Inc. (TSLA)
NASDAQ: TSLA · Real-Time Price · USD
317.11
+11.81 (3.87%)
Jul 25, 2025, 11:21 AM - Market open

Tesla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025308.74314.53308.01314.53-3.02%38,063,735
Jul 24, 2025310.00310.15300.41305.30305.30-8.20%156,966,023
Jul 23, 2025330.90336.20328.67332.56332.560.14%92,553,756
Jul 22, 2025329.74335.41321.55332.11332.111.10%77,370,371
Jul 21, 2025334.40338.00326.88328.49328.49-0.35%75,768,797
Jul 18, 2025321.66330.90321.42329.65329.653.21%94,254,993
Jul 17, 2025323.15324.34317.06319.41319.41-0.70%73,922,870
Jul 16, 2025312.80323.50312.62321.67321.673.50%97,284,786
Jul 15, 2025319.68321.20310.50310.78310.78-1.93%77,556,346
Jul 14, 2025317.73322.60312.67316.90316.901.08%78,043,430
Jul 11, 2025307.89314.09305.65313.51313.511.17%79,236,442
Jul 10, 2025300.05310.48300.00309.87309.874.73%104,365,271
Jul 9, 2025297.55300.15293.55295.88295.88-0.65%75,586,771
Jul 8, 2025297.00304.05294.35297.81297.811.32%103,246,742
Jul 7, 2025291.37296.15288.77293.94293.94-6.79%131,177,949
Jul 3, 2025317.99318.45312.76315.35315.35-0.10%58,042,302
Jul 2, 2025312.63316.83303.82315.65315.654.97%119,483,730
Jul 1, 2025298.46305.89293.21300.71300.71-5.34%145,085,665
Jun 30, 2025319.90325.58316.60317.66317.66-1.84%76,695,081
Jun 27, 2025324.51329.34317.50323.63323.63-0.66%89,067,049
Jun 26, 2025324.61331.05323.61325.78325.78-0.54%80,440,907
Jun 25, 2025342.70343.00320.40327.55327.55-3.79%119,845,050
Jun 24, 2025356.17356.26340.44340.47340.47-2.35%114,736,245
Jun 23, 2025327.54357.54327.48348.68348.688.23%190,716,815
Jun 20, 2025327.95332.36317.78322.16322.160.03%108,688,008
Jun 18, 2025317.31329.32315.45322.05322.051.80%95,137,686
Jun 17, 2025326.09327.26314.74316.35316.35-3.88%88,282,669
Jun 16, 2025331.29332.05326.41329.13329.131.17%83,925,858
Jun 13, 2025313.97332.99313.30325.31325.311.94%128,964,279
Jun 12, 2025323.08332.56316.86319.11319.11-2.24%105,127,536
Jun 11, 2025334.40335.50322.50326.43326.430.10%122,611,360
Jun 10, 2025314.94327.83310.67326.09326.095.67%151,256,520
Jun 9, 2025285.96309.83281.85308.58308.584.55%140,908,876
Jun 6, 2025298.83305.50291.14295.14295.143.67%164,747,685
Jun 5, 2025322.49324.55273.21284.70284.70-14.26%292,818,655
Jun 4, 2025345.10345.60327.33332.05332.05-3.55%98,912,075
Jun 3, 2025346.60355.40343.04344.27344.270.46%99,324,544
Jun 2, 2025343.50348.02333.33342.69342.69-1.09%81,873,829
May 30, 2025355.52363.68345.29346.46346.46-3.34%123,474,938
May 29, 2025365.29367.71356.00358.43358.430.43%88,545,666
May 28, 2025364.84365.00355.91356.90356.90-1.65%91,404,309
May 27, 2025347.35363.79347.32362.89362.896.94%120,146,414
May 23, 2025337.92343.18333.21339.34339.34-0.50%84,654,818
May 22, 2025331.90347.27331.39341.04341.041.92%97,113,416
May 21, 2025344.43347.35332.20334.62334.62-2.68%102,354,844
May 20, 2025347.87354.99341.63343.82343.820.51%131,715,548
May 19, 2025336.30343.00333.37342.09342.09-2.25%88,869,853
May 16, 2025346.24351.62342.33349.98349.982.09%95,895,665
May 15, 2025340.34346.14334.72342.82342.82-1.40%97,882,596
May 14, 2025342.50350.00337.00347.68347.684.07%136,997,264