Tesla, Inc. TSLA
390.22 USD -7.23 (-1.82%)
Regular-session close
387.11 -3.11 -0.80%
After hours · Nov 13, 7:59 PM ET
385.83 Day range 404.40
298.32 52-week range 489.88
- YTD
- -13.23%
- 1 year
- -2.93%
TSLA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 401.94 | 404.40 | 385.83 | 390.22 | -7.23 | -1.82% | 31,946,749 |
| Nov 12, 2026 | 385.85 | 401.22 | 385.20 | 397.45 | +6.61 | +1.69% | 28,329,856 |
| Nov 11, 2026 | 386.58 | 395.43 | 386.35 | 390.84 | +11.06 | +2.91% | 27,590,811 |
| Nov 10, 2026 | 370.54 | 380.00 | 370.43 | 379.78 | +1.73 | +0.46% | 23,687,709 |
| Nov 9, 2026 | 360.25 | 382.20 | 360.02 | 378.05 | +19.83 | +5.54% | 36,201,597 |
| Nov 6, 2026 | 348.92 | 363.84 | 347.60 | 358.22 | +14.53 | +4.23% | 36,642,300 |
| Nov 5, 2026 | 374.12 | 374.30 | 338.15 | 343.69 | -41.50 | -10.77% | 79,675,500 |
| Nov 4, 2026 | 379.80 | 392.04 | 375.50 | 385.19 | -13.31 | -3.34% | 47,805,800 |
| Nov 3, 2026 | 406.25 | 406.50 | 396.53 | 398.50 | -5.32 | -1.32% | 26,647,700 |
| Nov 2, 2026 | 404.66 | 414.23 | 397.61 | 403.82 | +4.01 | +1.00% | 43,141,100 |
| Oct 30, 2026 | 393.22 | 404.22 | 387.52 | 399.81 | -3.49 | -0.87% | 41,737,200 |
| Oct 29, 2026 | 405.63 | 406.98 | 400.50 | 403.30 | -0.92 | -0.23% | 22,858,300 |
| Oct 28, 2026 | 410.16 | 410.85 | 397.18 | 404.22 | -3.24 | -0.80% | 35,598,800 |
| Oct 27, 2026 | 397.76 | 408.45 | 395.25 | 407.46 | +15.84 | +4.04% | 45,333,200 |
| Oct 26, 2026 | 383.83 | 397.27 | 383.73 | 391.62 | +19.40 | +5.21% | 53,090,200 |
| Oct 23, 2026 | 373.20 | 377.32 | 365.27 | 372.22 | -2.36 | -0.63% | 34,763,000 |
| Oct 22, 2026 | 374.29 | 388.86 | 373.71 | 374.58 | -11.89 | -3.08% | 51,610,900 |
| Oct 21, 2026 | 381.43 | 388.84 | 380.51 | 386.47 | +12.76 | +3.41% | 48,875,800 |
| Oct 20, 2026 | 370.28 | 377.59 | 363.64 | 373.71 | +5.65 | +1.54% | 32,123,300 |
| Oct 19, 2026 | 357.50 | 369.58 | 354.47 | 368.06 | +13.34 | +3.76% | 38,817,900 |
| Oct 16, 2026 | 369.15 | 370.50 | 349.33 | 354.72 | -7.72 | -2.13% | 62,067,300 |
| Oct 15, 2026 | 360.57 | 363.75 | 355.23 | 362.44 | -4.72 | -1.29% | 26,728,300 |
| Oct 14, 2026 | 371.16 | 371.39 | 363.82 | 367.16 | -8.07 | -2.15% | 31,001,400 |
| Oct 13, 2026 | 372.33 | 377.05 | 371.30 | 375.23 | -2.80 | -0.74% | 18,393,000 |
| Oct 12, 2026 | 382.61 | 382.70 | 377.58 | 378.03 | -4.67 | -1.22% | 20,244,300 |
| Oct 9, 2026 | 382.38 | 388.56 | 379.71 | 382.70 | +7.70 | +2.05% | 38,952,400 |
| Oct 8, 2026 | 374.12 | 375.96 | 368.03 | 375.00 | -2.81 | -0.74% | 28,394,900 |
| Oct 7, 2026 | 378.45 | 382.35 | 374.43 | 377.81 | -2.87 | -0.75% | 25,594,600 |
| Oct 6, 2026 | 381.98 | 383.33 | 378.52 | 380.68 | +1.95 | +0.51% | 27,735,400 |
| Oct 5, 2026 | 369.00 | 381.59 | 364.91 | 378.73 | +8.14 | +2.20% | 42,232,700 |
| Oct 2, 2026 | 360.08 | 374.60 | 359.41 | 370.59 | +16.48 | +4.65% | 55,330,100 |
| Oct 1, 2026 | 356.81 | 359.79 | 353.80 | 354.11 | -0.70 | -0.20% | 31,080,800 |
| Sep 30, 2026 | 352.11 | 355.22 | 345.88 | 354.81 | +1.97 | +0.56% | 39,235,800 |
| Sep 29, 2026 | 358.40 | 358.74 | 351.67 | 352.84 | -4.61 | -1.29% | 32,492,400 |
| Sep 28, 2026 | 368.06 | 369.43 | 356.80 | 357.45 | -14.66 | -3.94% | 39,452,900 |
| Sep 25, 2026 | 384.62 | 386.83 | 367.67 | 372.11 | -5.83 | -1.54% | 45,999,500 |
| Sep 24, 2026 | 377.35 | 383.33 | 375.70 | 377.94 | -2.18 | -0.57% | 26,165,700 |
| Sep 23, 2026 | 380.10 | 386.70 | 377.58 | 380.12 | +1.22 | +0.32% | 33,522,500 |
| Sep 22, 2026 | 379.07 | 380.42 | 372.88 | 378.90 | +3.60 | +0.96% | 28,229,900 |
| Sep 21, 2026 | 371.64 | 378.36 | 371.07 | 375.30 | +11.03 | +3.03% | 36,599,600 |
| Sep 18, 2026 | 369.00 | 370.90 | 360.75 | 364.27 | -1.93 | -0.53% | 51,922,300 |
| Sep 17, 2026 | 367.48 | 374.12 | 363.22 | 366.20 | +8.12 | +2.27% | 38,924,100 |
| Sep 16, 2026 | 357.93 | 365.10 | 354.89 | 358.08 | +1.50 | +0.42% | 32,177,400 |
| Sep 15, 2026 | 358.75 | 362.39 | 354.05 | 356.58 | -2.39 | -0.67% | 30,317,700 |
| Sep 14, 2026 | 359.78 | 367.73 | 357.04 | 358.97 | -6.47 | -1.77% | 32,477,200 |
| Sep 11, 2026 | 364.20 | 368.66 | 361.60 | 365.44 | +1.88 | +0.52% | 30,153,000 |
| Sep 10, 2026 | 360.60 | 369.21 | 357.68 | 363.56 | -4.25 | -1.16% | 29,667,200 |
| Sep 9, 2026 | 368.25 | 375.44 | 366.00 | 367.81 | -0.35 | -0.10% | 32,564,300 |
| Sep 8, 2026 | 357.10 | 370.00 | 355.75 | 368.16 | +14.08 | +3.98% | 51,078,800 |
| Sep 4, 2026 | 362.07 | 364.69 | 351.32 | 354.08 | -22.29 | -5.92% | 65,018,200 |
| Sep 3, 2026 | 365.82 | 384.04 | 365.82 | 376.37 | +19.36 | +5.42% | 63,601,000 |
| Sep 2, 2026 | 360.41 | 360.62 | 349.92 | 357.01 | +0.92 | +0.26% | 33,951,900 |
| Sep 1, 2026 | 360.90 | 362.70 | 352.96 | 356.09 | -11.86 | -3.22% | 36,193,900 |
| Aug 31, 2026 | 347.21 | 368.92 | 347.15 | 367.95 | +19.20 | +5.51% | 61,732,300 |
| Aug 28, 2026 | 357.10 | 358.80 | 345.20 | 348.75 | -6.06 | -1.71% | 32,972,200 |
| Aug 27, 2026 | 346.16 | 355.74 | 345.45 | 354.81 | +8.99 | +2.60% | 30,136,200 |
| Aug 26, 2026 | 345.27 | 351.93 | 342.53 | 345.82 | -4.43 | -1.26% | 28,573,000 |
| Aug 25, 2026 | 349.58 | 357.00 | 349.20 | 350.25 | +1.30 | +0.37% | 29,816,700 |
| Aug 24, 2026 | 361.41 | 363.24 | 348.26 | 348.95 | -13.91 | -3.83% | 39,190,500 |
| Aug 21, 2026 | 349.88 | 366.50 | 346.90 | 362.86 | +17.73 | +5.14% | 59,224,000 |
| Aug 20, 2026 | 346.20 | 347.50 | 338.96 | 345.13 | -5.99 | -1.71% | 30,766,400 |
| Aug 19, 2026 | 338.89 | 351.62 | 335.70 | 351.12 | +14.25 | +4.23% | 36,735,400 |
| Aug 18, 2026 | 333.22 | 340.53 | 331.12 | 336.87 | -2.43 | -0.72% | 27,994,500 |
| Aug 17, 2026 | 340.69 | 345.45 | 337.48 | 339.30 | -2.97 | -0.87% | 26,037,100 |
| Aug 14, 2026 | 342.33 | 351.26 | 335.33 | 342.27 | +2.31 | +0.68% | 45,437,100 |
65 days, newest first. Daily bars as drawn on the TSLA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.