Tesla, Inc. (TSLA)
NASDAQ: TSLA · Real-Time Price · USD
433.09
-20.16 (-4.45%)
At close: Oct 7, 2025, 4:00 PM EDT
437.00
+3.91 (0.90%)
After-hours: Oct 7, 2025, 7:59 PM EDT

Tesla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025447.82452.68432.45433.09433.09-4.45%100,011,339
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
Aug 15, 2025337.66339.30327.02330.56330.56-1.50%74,319,792
Aug 14, 2025335.76340.47330.40335.58335.58-1.12%75,000,662
Aug 13, 2025341.50348.98338.20339.38339.38-0.43%67,838,892
Aug 12, 2025345.00345.26332.94340.84340.840.53%80,690,111
Aug 11, 2025335.00346.64334.15339.03339.032.85%105,320,174
Aug 8, 2025321.43335.15320.98329.65329.652.29%91,200,319
Aug 7, 2025319.79322.40316.16322.27322.270.74%66,658,672
Aug 6, 2025307.89320.47306.94319.91319.913.62%78,523,579
Aug 5, 2025308.95312.45305.50308.72308.72-0.17%57,961,278
Aug 4, 2025309.08312.12303.00309.26309.262.19%78,683,905
Aug 1, 2025306.21309.31297.82302.63302.63-1.83%89,121,446
Jul 31, 2025319.61321.37306.10308.27308.27-3.38%85,270,919
Jul 30, 2025322.18324.45311.62319.04319.04-0.67%83,931,942
Jul 29, 2025325.55326.25318.25321.20321.20-1.35%87,358,861