Skip to main content
Tesla, Inc. (TSLA)
NASDAQ: TSLA · Real-Time Price · USD
379.71
+4.59 (1.22%)
At close: Jun 26, 2026, 4:00 PM EDT
377.86
-1.85 (-0.49%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Tesla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026370.15387.80368.60379.71379.711.22%52,615,617
Jun 25, 2026375.27379.12371.22375.12375.12-0.11%29,926,936
Jun 24, 2026380.08384.58373.05375.53375.53-1.59%36,977,827
Jun 23, 2026392.61392.87379.06381.61381.61-5.79%50,420,210
Jun 22, 2026394.85414.75394.40405.05405.051.14%47,819,486
Jun 18, 2026398.10402.52384.70400.49400.491.04%58,384,713
Jun 17, 2026401.53405.94393.76396.38396.38-2.05%43,534,299
Jun 16, 2026404.11412.42400.54404.66404.66-1.58%40,255,473
Jun 15, 2026412.37416.00407.10411.15411.151.16%45,620,514
Jun 12, 2026399.49406.68386.76406.43406.431.82%63,652,286
Jun 11, 2026388.28399.54380.66399.15399.154.60%45,324,348
Jun 10, 2026391.54397.09380.15381.59381.59-3.80%49,695,583
Jun 9, 2026411.03418.50384.24396.68396.68-3.00%59,940,230
Jun 8, 2026396.33412.94394.72408.95408.954.59%50,328,834
Jun 5, 2026420.50424.68388.59391.00391.00-6.56%63,420,177
Jun 4, 2026419.84426.35417.16418.45418.45-1.24%35,323,259
Jun 3, 2026418.70433.60416.00423.70423.70-0.01%44,500,733
Jun 2, 2026418.22424.42413.65423.74423.741.89%37,596,045
Jun 1, 2026427.49429.60415.43415.88415.88-4.57%44,937,852
May 29, 2026439.85441.07428.14435.79435.79-1.43%45,176,821
May 28, 2026437.62443.96436.30442.10442.100.40%32,434,996
May 27, 2026442.89445.60435.52440.36440.361.56%44,656,505
May 26, 2026430.26435.20426.12433.59433.591.78%45,658,897
May 22, 2026422.67431.51420.51426.01426.011.95%46,104,710
May 21, 2026422.18426.95412.90417.85417.850.14%42,636,854
May 20, 2026407.60417.46406.39417.26417.263.25%45,294,745
May 19, 2026403.16405.63393.63404.11404.11-1.43%46,500,551
May 18, 2026419.27421.13405.33409.99409.99-2.90%52,474,188
May 15, 2026433.98434.66422.00422.24422.24-4.75%52,688,742
May 14, 2026446.49451.98441.16443.30443.30-0.44%46,070,361
May 13, 2026436.67453.40430.21445.27445.272.73%68,283,229
May 12, 2026441.41447.80422.26433.45433.45-2.60%60,569,303
May 11, 2026422.16449.16416.80445.00445.003.89%78,376,127
May 8, 2026416.48431.20416.39428.35428.354.02%65,049,970
May 7, 2026407.48415.83402.12411.79411.793.28%64,294,224
May 6, 2026386.25401.68384.02398.73398.732.40%53,465,365
May 5, 2026395.19402.12389.00389.37389.37-0.80%47,780,631
May 4, 2026390.23394.64384.80392.51392.510.43%48,765,143
May 1, 2026382.49397.82378.80390.82390.822.41%65,338,257
Apr 30, 2026372.75384.75368.17381.63381.632.37%51,076,041
Apr 29, 2026375.40376.40370.04372.80372.80-0.86%45,384,836
Apr 28, 2026374.68382.29372.54376.02376.02-0.70%50,864,357
Apr 27, 2026372.09380.78364.02378.67378.670.63%66,735,816
Apr 24, 2026373.50382.76370.73376.30376.300.69%62,893,307
Apr 23, 2026375.28386.00368.39373.72373.72-3.56%93,969,510
Apr 22, 2026387.57393.01385.30387.51387.510.28%62,362,785
Apr 21, 2026393.00393.95385.22386.42386.42-1.55%50,530,611
Apr 20, 2026402.58406.80388.33392.50392.50-2.03%64,603,868
Apr 17, 2026395.92409.28391.65400.62400.623.01%90,640,032
Apr 16, 2026393.81394.06381.80388.90388.90-0.78%63,515,136
Apr 15, 2026366.83394.65362.50391.95391.957.62%113,810,355
Apr 14, 2026357.67367.63354.77364.20364.203.34%59,979,607
Apr 13, 2026350.07356.35348.57352.42352.420.99%53,617,477
Apr 10, 2026346.29350.36342.74348.95348.950.96%51,336,034
Apr 9, 2026343.15348.88337.25345.62345.620.69%62,164,016
Apr 8, 2026363.79364.50339.67343.25343.25-0.98%78,838,616
Apr 7, 2026346.44348.02337.24346.65346.65-1.75%74,515,355
Apr 6, 2026362.59367.72346.64352.82352.82-2.15%77,697,643
Apr 2, 2026364.20370.28359.03360.59360.59-5.42%83,031,226
Apr 1, 2026378.63383.14374.08381.26381.262.56%58,683,752
Mar 31, 2026361.51373.33361.00371.75371.754.64%75,534,934
Mar 30, 2026365.86367.29352.14355.28355.28-1.81%67,954,405
Mar 27, 2026369.69369.86359.47361.83361.83-2.76%62,065,659
Mar 26, 2026381.60384.44371.87372.11372.11-3.59%55,522,879
Mar 25, 2026389.99396.23385.01385.95385.950.76%55,157,265
Mar 24, 2026376.56387.48376.31383.03383.030.57%60,004,909
Mar 23, 2026373.09385.33372.73380.85380.853.50%74,606,049
Mar 20, 2026379.85379.89364.46367.96367.96-3.24%78,628,603
Mar 19, 2026387.27387.27378.73380.30380.30-3.18%67,078,259
Mar 18, 2026399.00403.07392.31392.78392.78-1.63%50,853,149
Mar 17, 2026395.69400.12393.00399.27399.270.94%46,890,467
Mar 16, 2026396.22403.73394.42395.56395.561.11%58,068,343
Mar 13, 2026399.17400.20389.95391.20391.20-0.96%58,504,091
Mar 12, 2026405.18406.50394.65395.01395.01-3.14%60,973,793
Mar 11, 2026402.28416.38402.15407.82407.822.15%62,559,930
Mar 10, 2026402.22406.59398.19399.24399.240.14%59,258,743
Mar 9, 2026390.05401.59381.40398.68398.680.49%67,018,911
Mar 6, 2026398.09402.35394.21396.73396.73-2.17%64,054,561
Mar 5, 2026401.57408.62399.42405.55405.55-0.10%51,925,898
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