Skip to main content
logo
Tesla, Inc. (TSLA)
NASDAQ: TSLA · Real-Time Price · USD
382.70
+7.70 (2.05%)
At close: Oct 9, 2026, 4:00 PM EDT
382.51
-0.19 (-0.05%)
Pre-market: Oct 12, 2026, 6:39 AM EDT

Tesla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2026382.38388.56379.71382.70382.702.05%38,952,427
Oct 8, 2026374.12375.96368.03375.00375.00-0.74%28,149,901
Oct 7, 2026378.45382.35374.43377.81377.81-0.75%25,539,012
Oct 6, 2026381.98383.33378.52380.68380.680.51%27,735,438
Oct 5, 2026369.00381.59364.91378.73378.732.20%42,232,669
Oct 2, 2026360.08374.60359.41370.59370.594.65%55,330,140
Oct 1, 2026356.81359.79353.80354.11354.11-0.20%31,080,774
Sep 30, 2026352.11355.22345.88354.81354.810.56%39,235,838
Sep 29, 2026358.40358.74351.67352.84352.84-1.29%32,492,406
Sep 28, 2026368.06369.43356.80357.45357.45-3.94%39,452,901
Sep 25, 2026384.62386.83367.67372.11372.11-1.54%45,999,470
Sep 24, 2026377.35383.33375.70377.94377.94-0.57%26,165,727
Sep 23, 2026380.10386.70377.58380.12380.120.32%33,522,492
Sep 22, 2026379.07380.42372.88378.90378.900.96%28,229,908
Sep 21, 2026371.64378.36371.07375.30375.303.03%36,599,609
Sep 18, 2026369.00370.90360.75364.27364.27-0.53%51,922,256
Sep 17, 2026367.48374.12363.22366.20366.202.27%38,924,057
Sep 16, 2026357.93365.10354.89358.08358.080.42%32,177,388
Sep 15, 2026358.75362.39354.05356.58356.58-0.67%30,317,727
Sep 14, 2026359.78367.73357.04358.97358.97-1.77%32,477,181
Sep 11, 2026364.20368.66361.60365.44365.440.52%30,153,019
Sep 10, 2026360.60369.21357.68363.56363.56-1.16%29,667,241
Sep 9, 2026368.25375.44366.00367.81367.81-0.10%32,564,336
Sep 8, 2026357.10370.00355.75368.16368.163.98%51,078,786
Sep 4, 2026362.07364.69351.32354.08354.08-5.92%65,018,209
Sep 3, 2026365.82384.04365.82376.37376.375.42%63,600,987
Sep 2, 2026360.41360.62349.92357.01357.010.26%33,951,909
Sep 1, 2026360.90362.70352.96356.09356.09-3.22%36,193,926
Aug 31, 2026347.21368.92347.15367.95367.955.51%61,732,258
Aug 28, 2026357.10358.80345.20348.75348.75-1.71%32,972,214
Aug 27, 2026346.16355.74345.45354.81354.812.60%30,136,164
Aug 26, 2026345.27351.93342.53345.82345.82-1.26%28,573,007
Aug 25, 2026349.58357.00349.20350.25350.250.37%29,816,685
Aug 24, 2026361.41363.24348.26348.95348.95-3.83%39,190,484
Aug 21, 2026349.88366.50346.90362.86362.865.14%59,223,958
Aug 20, 2026346.20347.50338.96345.13345.13-1.71%30,766,360
Aug 19, 2026338.89351.62335.70351.12351.124.23%36,735,428
Aug 18, 2026333.22340.53331.12336.87336.87-0.72%27,994,466
Aug 17, 2026340.69345.45337.48339.30339.30-0.87%26,037,093
Aug 14, 2026342.33351.26335.33342.27342.270.68%45,437,144
Aug 13, 2026327.20341.64325.24339.96339.963.80%34,708,303
Aug 12, 2026335.00335.50323.64327.51327.51-1.59%28,698,879
Aug 11, 2026332.80336.20329.53332.81332.810.58%23,345,233
Aug 10, 2026326.60332.05326.15330.88330.880.70%25,003,808
Aug 7, 2026322.34333.73321.25328.58328.582.83%39,492,345
Aug 6, 2026317.05323.00315.52319.53319.53-0.63%26,033,776
Aug 5, 2026323.42327.14320.28321.55321.55-1.77%27,820,813
Aug 4, 2026324.00329.57320.79327.35327.351.64%33,318,303
Aug 3, 2026310.96324.65310.43322.08322.083.49%38,281,362
Jul 31, 2026309.69315.50301.97311.21311.210.76%36,630,560