Skip to main content
Tesla, Inc. (TSLA)
NASDAQ: TSLA · Real-Time Price · USD
398.68
+1.95 (0.49%)
At close: Mar 9, 2026, 4:00 PM EDT
396.84
-1.84 (-0.46%)
After-hours: Mar 9, 2026, 7:59 PM EDT

Tesla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026390.05401.59381.40398.68398.680.49%66,416,900
Mar 6, 2026398.09402.35394.21396.73396.73-2.17%63,531,015
Mar 5, 2026401.57408.62399.42405.55405.55-0.10%51,795,113
Mar 4, 2026397.85408.33394.58405.94405.943.44%68,305,513
Mar 3, 2026395.09396.34385.39392.43392.43-2.70%62,617,298
Mar 2, 2026390.60404.54388.25403.32403.320.20%55,088,338
Feb 27, 2026402.94407.12398.11402.51402.51-1.49%56,890,097
Feb 26, 2026414.42416.81403.66408.58408.58-2.11%53,602,497
Feb 25, 2026412.15420.34412.15417.40417.401.96%54,809,704
Feb 24, 2026399.50410.82397.64409.38409.382.39%58,579,482
Feb 23, 2026407.29407.70394.04399.83399.83-2.91%69,680,026
Feb 20, 2026408.30414.70405.50411.82411.820.03%57,912,225
Feb 19, 2026407.25415.25404.11411.71411.710.09%51,019,638
Feb 18, 2026411.11416.90409.58411.32411.320.17%45,921,402
Feb 17, 2026412.36413.72400.51410.63410.63-1.63%59,678,789
Feb 13, 2026414.31424.06410.88417.44417.440.09%51,434,147
Feb 12, 2026430.30436.23414.00417.07417.07-2.62%61,933,359
Feb 11, 2026427.96436.35420.03428.27428.270.72%57,361,989
Feb 10, 2026418.08427.25417.00425.21425.211.89%64,450,233
Feb 9, 2026409.91421.25407.29417.32417.321.51%54,484,258
Feb 6, 2026400.87414.55397.75411.11411.113.50%62,677,144
Feb 5, 2026397.02402.10387.53397.21397.21-2.17%72,819,838
Feb 4, 2026420.46423.90399.18406.01406.01-3.78%74,606,873
Feb 3, 2026424.27428.56413.69421.96421.960.04%56,886,549
Feb 2, 2026421.29427.15414.50421.81421.81-2.00%58,739,455
Jan 30, 2026425.35439.88422.70430.41430.413.32%82,626,066
Jan 29, 2026437.80440.23414.62416.56416.56-3.45%81,686,127
Jan 28, 2026431.91438.26430.10431.46431.460.13%54,857,403
Jan 27, 2026437.41437.52430.69430.90430.90-0.99%37,733,077
Jan 26, 2026445.00445.04434.28435.20435.20-3.09%49,397,415
Jan 23, 2026447.43452.43444.04449.06449.06-0.07%56,771,364
Jan 22, 2026435.16449.50432.63449.36449.364.15%71,546,729
Jan 21, 2026421.66438.20419.62431.44431.442.91%68,123,987
Jan 20, 2026429.36430.73417.44419.25419.25-4.17%63,187,336
Jan 16, 2026439.50447.25435.26437.50437.50-0.24%60,220,551
Jan 15, 2026441.13445.36437.65438.57438.57-0.14%49,465,813
Jan 14, 2026442.81443.91434.22439.20439.20-1.79%57,259,500
Jan 13, 2026450.20451.81443.95447.20447.20-0.39%53,719,214
Jan 12, 2026441.23454.30438.00448.96448.960.89%61,649,627
Jan 9, 2026435.95449.05430.39445.01445.012.11%67,331,456
Jan 8, 2026427.89436.89424.37435.80435.801.02%57,041,094
Jan 7, 2026435.90438.37431.29431.41431.41-0.36%59,828,790
Jan 6, 2026446.38448.25428.78432.96432.96-4.14%89,093,758
Jan 5, 2026447.99457.55444.57451.67451.673.10%67,940,839
Jan 2, 2026457.80458.34435.30438.07438.07-2.59%85,535,406
Dec 31, 2025456.10456.55449.30449.72449.72-1.04%49,077,961
Dec 30, 2025461.09463.12453.83454.43454.43-1.13%59,238,464
Dec 29, 2025469.00469.40459.00459.64459.64-3.27%66,263,033
Dec 26, 2025485.23489.09473.82475.19475.19-2.10%58,780,659
Dec 24, 2025488.48490.90476.80485.40485.40-0.03%41,285,429
Dec 23, 2025489.40491.97482.84485.56485.56-0.65%58,223,633
Dec 22, 2025489.88498.83485.33488.73488.731.56%86,916,066
Dec 19, 2025488.12490.49474.72481.20481.20-0.45%103,305,424
Dec 18, 2025478.16490.86473.12483.37483.373.45%95,168,446
Dec 17, 2025488.22495.28466.20467.26467.26-4.62%106,490,405
Dec 16, 2025472.21491.50465.83489.88489.883.07%107,608,075
Dec 15, 2025469.44481.77467.66475.31475.313.56%114,542,204
Dec 12, 2025448.09463.01441.67458.96458.962.70%95,656,749
Dec 11, 2025448.95449.27440.33446.89446.89-1.01%55,979,492
Dec 10, 2025446.07456.88443.61451.45451.451.41%63,257,475
Dec 9, 2025437.54452.39435.70445.17445.171.27%62,367,442
Dec 8, 2025447.45449.75435.25439.58439.58-3.39%69,165,753
Dec 5, 2025453.03458.87451.66455.00455.000.10%56,427,522
Dec 4, 2025449.94454.63445.39454.53454.531.74%71,906,488
Dec 3, 2025432.10447.92431.11446.74446.744.08%87,482,964
Dec 2, 2025430.81436.80422.12429.24429.24-0.21%69,336,626
Dec 1, 2025425.32433.66425.29430.14430.14-0.01%57,463,552
Nov 28, 2025426.59432.93426.20430.17430.170.84%36,252,861
Nov 26, 2025423.95426.94416.89426.58426.581.71%63,462,996
Nov 25, 2025414.42420.48405.95419.40419.400.39%71,915,624
Nov 24, 2025402.17421.72401.09417.78417.786.82%96,806,374
Nov 21, 2025402.32402.80383.76391.09391.09-1.05%100,460,633
Nov 20, 2025414.63428.94394.74395.23395.23-2.17%113,548,827
Nov 19, 2025406.18411.78398.50403.99403.990.68%72,047,704
Nov 18, 2025405.38408.90393.71401.25401.25-1.88%80,688,637
Nov 17, 2025398.74423.96398.74408.92408.921.13%102,214,259
Nov 14, 2025386.30412.19382.78404.35404.350.59%105,506,682
Nov 13, 2025423.13424.50396.34401.99401.99-6.64%118,948,032
Nov 12, 2025442.15442.33426.56430.60430.60-2.05%58,513,520
Nov 11, 2025439.40442.49432.36439.62439.62-1.26%60,533,237
Nov 10, 2025439.60449.67433.36445.23445.233.66%76,515,907
Nov 7, 2025437.92439.36421.88429.52429.52-3.68%103,471,495
Nov 6, 2025461.96467.45435.09445.91445.91-3.50%109,622,907
Nov 5, 2025452.05466.33440.71462.07462.074.01%85,573,015
Nov 4, 2025454.46460.22443.60444.26444.26-5.15%87,756,644
Nov 3, 2025455.99474.07453.80468.37468.372.59%84,595,244
Oct 31, 2025446.75458.00443.69456.56456.563.74%83,135,787
Oct 30, 2025451.05455.06439.61440.10440.10-4.64%72,447,938
Oct 29, 2025462.50465.70452.65461.51461.510.21%67,983,544
Oct 28, 2025454.78467.00451.60460.55460.551.80%80,185,667
Oct 27, 2025439.98460.16438.69452.42452.424.31%105,867,547
Oct 24, 2025446.83451.68430.17433.72433.72-3.40%94,727,774
Oct 23, 2025420.00449.40413.90448.98448.982.28%126,709,833
Oct 22, 2025443.45445.54429.00438.97438.97-0.82%84,023,458
Oct 21, 2025445.76449.30442.05442.60442.60-1.08%54,412,169
Oct 20, 2025443.87449.80440.61447.43447.431.85%63,718,971
Oct 17, 2025425.50441.46423.60439.31439.312.46%89,331,578
Oct 16, 2025434.73439.35421.31428.75428.75-1.47%77,189,889
Oct 15, 2025434.90440.51426.33435.15435.151.38%71,558,185
Oct 14, 2025426.79434.20417.86429.24429.24-1.53%72,669,438