Tesla Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	439.50	447.25	435.26	437.50	437.50	-0.24%	60,121,763
Jan 15, 2026	441.13	445.36	437.65	438.57	438.57	-0.14%	49,465,813
Jan 14, 2026	442.81	443.91	434.22	439.20	439.20	-1.79%	57,259,500
Jan 13, 2026	450.20	451.81	443.95	447.20	447.20	-0.39%	53,719,214
Jan 12, 2026	441.23	454.30	438.00	448.96	448.96	0.89%	61,649,627
Jan 9, 2026	435.95	449.05	430.39	445.01	445.01	2.11%	67,331,456
Jan 8, 2026	427.89	436.89	424.37	435.80	435.80	1.02%	57,041,094
Jan 7, 2026	435.90	438.37	431.29	431.41	431.41	-0.36%	59,828,790
Jan 6, 2026	446.38	448.25	428.78	432.96	432.96	-4.14%	89,093,758
Jan 5, 2026	447.99	457.55	444.57	451.67	451.67	3.10%	67,940,839
Jan 2, 2026	457.80	458.34	435.30	438.07	438.07	-2.59%	85,535,406
Dec 31, 2025	456.10	456.55	449.30	449.72	449.72	-1.04%	49,077,961
Dec 30, 2025	461.09	463.12	453.83	454.43	454.43	-1.13%	59,238,464
Dec 29, 2025	469.00	469.40	459.00	459.64	459.64	-3.27%	66,263,033
Dec 26, 2025	485.23	489.09	473.82	475.19	475.19	-2.10%	58,780,659
Dec 24, 2025	488.48	490.90	476.80	485.40	485.40	-0.03%	41,285,429
Dec 23, 2025	489.40	491.97	482.84	485.56	485.56	-0.65%	58,223,633
Dec 22, 2025	489.88	498.83	485.33	488.73	488.73	1.56%	86,916,066
Dec 19, 2025	488.12	490.49	474.72	481.20	481.20	-0.45%	103,305,424
Dec 18, 2025	478.16	490.86	473.12	483.37	483.37	3.45%	95,168,446
Dec 17, 2025	488.22	495.28	466.20	467.26	467.26	-4.62%	106,490,405
Dec 16, 2025	472.21	491.50	465.83	489.88	489.88	3.07%	107,608,075
Dec 15, 2025	469.44	481.77	467.66	475.31	475.31	3.56%	114,542,204
Dec 12, 2025	448.09	463.01	441.67	458.96	458.96	2.70%	95,656,749
Dec 11, 2025	448.95	449.27	440.33	446.89	446.89	-1.01%	55,979,492
Dec 10, 2025	446.07	456.88	443.61	451.45	451.45	1.41%	63,257,475
Dec 9, 2025	437.54	452.39	435.70	445.17	445.17	1.27%	62,367,442
Dec 8, 2025	447.45	449.75	435.25	439.58	439.58	-3.39%	69,165,753
Dec 5, 2025	453.03	458.87	451.66	455.00	455.00	0.10%	56,427,522
Dec 4, 2025	449.94	454.63	445.39	454.53	454.53	1.74%	71,906,488
Dec 3, 2025	432.10	447.92	431.11	446.74	446.74	4.08%	87,482,964
Dec 2, 2025	430.81	436.80	422.12	429.24	429.24	-0.21%	69,336,626
Dec 1, 2025	425.32	433.66	425.29	430.14	430.14	-0.01%	57,463,552
Nov 28, 2025	426.59	432.93	426.20	430.17	430.17	0.84%	36,252,861
Nov 26, 2025	423.95	426.94	416.89	426.58	426.58	1.71%	63,462,996
Nov 25, 2025	414.42	420.48	405.95	419.40	419.40	0.39%	71,915,624
Nov 24, 2025	402.17	421.72	401.09	417.78	417.78	6.82%	96,806,374
Nov 21, 2025	402.32	402.80	383.76	391.09	391.09	-1.05%	100,460,633
Nov 20, 2025	414.63	428.94	394.74	395.23	395.23	-2.17%	113,548,827
Nov 19, 2025	406.18	411.78	398.50	403.99	403.99	0.68%	72,047,704
Nov 18, 2025	405.38	408.90	393.71	401.25	401.25	-1.88%	80,688,637
Nov 17, 2025	398.74	423.96	398.74	408.92	408.92	1.13%	102,214,259
Nov 14, 2025	386.30	412.19	382.78	404.35	404.35	0.59%	105,506,682
Nov 13, 2025	423.13	424.50	396.34	401.99	401.99	-6.64%	118,948,032
Nov 12, 2025	442.15	442.33	426.56	430.60	430.60	-2.05%	58,513,520
Nov 11, 2025	439.40	442.49	432.36	439.62	439.62	-1.26%	60,533,237
Nov 10, 2025	439.60	449.67	433.36	445.23	445.23	3.66%	76,515,907
Nov 7, 2025	437.92	439.36	421.88	429.52	429.52	-3.68%	103,471,495
Nov 6, 2025	461.96	467.45	435.09	445.91	445.91	-3.50%	109,622,907
Nov 5, 2025	452.05	466.33	440.71	462.07	462.07	4.01%	85,573,015