Skip to main content
Tesla, Inc. (TSLA)
NASDAQ: TSLA · Real-Time Price · USD
376.02
-2.65 (-0.70%)
At close: Apr 28, 2026, 4:00 PM EDT
376.52
+0.50 (0.13%)
Pre-market: Apr 29, 2026, 5:08 AM EDT

Tesla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026374.68382.29372.54376.02376.02-0.70%49,967,285
Apr 27, 2026372.09380.78364.02378.67378.670.63%66,633,320
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
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