Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Tesla, Inc. logo
TSLA
Tesla, Inc.
20:00:01
400.49 $
0.0000 (%0.00)
Previous Close: 396.38
Day Low₺384.7
Day High₺402.52
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

TSLA: Tesla, Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 357.0519
CLOSE 356.9708

Low

LOW 214.25

High

HIGH 498.83
DATEOPENHIGHLOWCLOSE
01/02/2025390.1392.73373.04379.28
01/03/2025381.48411.88379.45410.44
01/06/2025423.2426.43401.7411.05
01/07/2025405.83414.33390394.36
01/08/2025392.95402.5387.4394.94
01/10/2025391.4399.28377.29394.74
01/13/2025383.21403.79380.07403.31
01/14/2025414.34422.64394.54396.36
01/15/2025409.9429.8405.66428.22
01/16/2025423.49424409.13413.82
01/17/2025421.5439.74419.75426.5
01/21/2025432.64433.2406.31424.07
01/22/2025416.81428414.59415.11
01/23/2025416.06420.73408.95412.38
01/24/2025414.45418.88405.78406.58
01/27/2025394.8406.69389397.15
01/28/2025396.91400.59386.5398.09
01/29/2025395.21398.59384.48389.1
01/30/2025410.78412.5384.41400.28
01/31/2025401.53419.99401.34404.6
02/03/2025386.68389.17374.36383.68
02/04/2025382.63394381.4392.21
02/05/2025387.51388.39375.53378.17
02/06/2025373.03375.4363.18374.32
02/07/2025370.19380.55360.34361.62
02/10/2025356.21362.7350.51350.73
02/11/2025345.8349.37325.1328.5
02/12/2025329.94346.4329.12336.51
02/13/2025345358.69342.85355.94
02/14/2025360.62362347.5355.84
02/18/2025355.01359.1350.02354.11
02/19/2025354367.34353.67360.56
02/20/2025361.51362.3348354.4
02/21/2025353.44354.98334.42337.8
02/24/2025338.14342.4324.7330.53
02/25/2025327.02328.89297.25302.8
02/26/2025303.71309288.04290.8
02/27/2025291.16297.23280.88281.95
02/28/2025279.5293.88273.6292.98
03/03/2025300.34303.94277.3284.65
03/04/2025270.93284.35261.84272.04
03/05/2025272.92279.55267.71279.1
03/06/2025272.06272.65260.02263.45
03/07/2025259.32266.25250.73262.67
03/10/2025252.54253.37220222.15
03/11/2025225.31237.06217.02230.58
03/12/2025247.22251.84241.1248.09
03/13/2025248.13248.29232.6240.68
03/14/2025247.31251.58240.73249.98
03/17/2025245.06245.4232.8238.01
03/18/2025228.16230.1222.28225.31
03/19/2025231.61241.41229.2235.86
03/20/2025233.35238230.05236.26
03/21/2025234.99249.52234.55248.71
03/24/2025258.08278.64256.33278.39
03/25/2025283.6288.2271.28288.14
03/26/2025282.66284.9266.51272.06
03/27/2025272.48291.85271.82273.13
03/28/2025275.58276.1260.57263.55
03/31/2025249.31260.56243.36259.16
04/01/2025263.8277.45259.25268.46
04/02/2025254.6284.99251.27282.76
04/03/2025265.29276.3261.51267.28
04/04/2025255.38261236239.43
04/07/2025223.78252214.25233.29
04/08/2025245250.44217.8221.86
04/09/2025224.69274.69223.88272.2
04/10/2025260262.49239.33252.4
04/11/2025251.84257.74241.36252.31
04/14/2025258.36261.8245.93252.35
04/15/2025249.91258.75247.54254.11
04/16/2025247.61251.97233.89241.55
04/17/2025243.47244.34237.68241.37
04/21/2025230.26232.21222.79227.5
04/22/2025230.96242.79229.85237.97
04/23/2025254.86259.45244.43250.74
04/24/2025250.5259.54249.2259.51
04/25/2025261.69286.85259.63284.95
04/28/2025288.98294.86272.42285.88
04/29/2025285.5293.32279.47292.03
04/30/2025279.9284.45270.78282.16
05/01/2025280.01290.87279.81280.52
05/02/2025284.9294.78279.81287.21
05/05/2025284.57284.85274.4280.26
05/06/2025273.11277.73271.35275.35
05/07/2025276.88277.92271276.22
05/08/2025279.63289.8279.41284.82
05/09/2025290.21307.04290298.26
05/12/2025321.99322.21311.5318.38
05/13/2025320337.59316.8334.07
05/14/2025342.5350337347.68
05/15/2025340.34346.14334.72342.82
05/16/2025346.24351.62342.33349.98
05/19/2025336.3343333.37342.09
05/20/2025347.87354.99341.63343.82
05/21/2025344.43347.35332.2334.62
05/22/2025331.9347.27331.39341.04
05/23/2025337.92343.18333.21339.34
05/27/2025347.35363.79347.32362.89
05/28/2025364.84365355.91356.9
05/29/2025365.29367.71356358.43
05/30/2025355.52363.68345.29346.46
06/02/2025343.5348.02333.33342.69
06/03/2025346.6355.4343.04344.27
06/04/2025345.1345.6327.33332.05
06/05/2025322.49324.55273.21284.7
06/06/2025298.83305.5291.14295.14
06/09/2025285.96309.83281.85308.58
06/10/2025314.94327.83310.67326.09
06/11/2025334.4335.5322.5326.43
06/12/2025323.08332.56316.86319.11
06/13/2025313.97332.99313.3325.31
06/16/2025331.29332.05326.41329.13
06/17/2025326.09327.26314.74316.35
06/18/2025317.31329.32315.45322.05
06/20/2025327.95332.36317.78322.16
06/23/2025327.54357.54327.48348.68
06/24/2025356.17356.26340.44340.47
06/25/2025342.7343320.4327.55
06/26/2025324.61331.05323.61325.78
06/27/2025324.51329.34317.5323.63
06/30/2025319.9325.58316.6317.66
07/01/2025298.46305.89293.21300.71
07/02/2025312.63316.83303.82315.65
07/03/2025317.99318.45312.76315.35
07/07/2025291.37296.15288.77293.94
07/08/2025297304.05294.35297.81
07/09/2025297.55300.15293.55295.88
07/10/2025300.05310.48300309.87
07/11/2025307.89314.09305.65313.51
07/14/2025317.73322.6312.67316.9
07/15/2025319.68321.2310.5310.78
07/16/2025312.8323.5312.62321.67
07/17/2025323.15324.34317.06319.41
07/18/2025321.66330.9321.42329.65
07/21/2025334.4338326.88328.49
07/22/2025329.74335.41321.55332.11
07/23/2025330.9336.2328.67332.56
07/24/2025310310.15300.41305.3
07/25/2025308.74323.63308.01316.06
07/28/2025318.45330.49315.69325.59
07/29/2025325.55326.25318.25321.2
07/30/2025322.18324.45311.62319.04
07/31/2025319.61321.37306.1308.27
08/01/2025306.21309.31297.82302.63
08/04/2025309.08312.12303309.26
08/05/2025308.95312.45305.5308.72
08/06/2025307.89320.47306.93319.91
08/07/2025319.79322.4316.16322.27
08/08/2025321.43335.15320.98329.65
08/11/2025335346.64334.15339.03
08/12/2025345345.26332.94340.84
08/13/2025341.5348.98338.2339.38
08/14/2025335.76340.47330.4335.58
08/15/2025337.66339.3327.02330.56
08/18/2025329.62336.27329.59335.16
08/19/2025335.79340.55327.85329.31
08/20/2025329.22331.37314.6323.9
08/21/2025322.08324.9318.68320.11
08/22/2025321.66340.25319.69340.01
08/25/2025338.9349.53335.03346.6
08/26/2025344.93351.9343.72351.67
08/27/2025351.94355.39349.16349.6
08/28/2025350.91353.55340.26345.98
08/29/2025347.23348.75331.7333.87
09/02/2025328.23333.33325.6329.36
09/03/2025335.2343.33328.51334.09
09/04/2025336.15338.89331.48338.53
09/05/2025348355.87344.68350.84
09/08/2025354.64358.44344.84346.4
09/09/2025348.44350.77343.82346.97
09/10/2025350.55356.33346.07347.79
09/11/2025350.17368.99347.6368.81
09/12/2025370.94396.69370.24395.94
09/15/2025423.13425.7402.43410.04
09/16/2025414.5423.25411.43421.62
09/17/2025415.75428.31409.67425.86
09/18/2025428.87432.22416.56416.85
09/19/2025421.82429.47421.72426.07
09/22/2025431.11444.98429.13434.21
09/23/2025439.88440.97423.72425.85
09/24/2025429.83444.21429.03442.79
09/25/2025435.24435.35419.08423.39
09/26/2025428.3440.47421.02440.4
09/29/2025444.35450.98439.5443.21
09/30/2025441.52445433.12444.72
10/01/2025443.8462.29440.75459.46
10/02/2025470.54470.75435.57436
10/03/2025443.29446.77416.58429.83
10/06/2025440.75453.55436.69453.25
10/07/2025447.82452.68432.45433.09
10/08/2025437.57441.33425.23438.69
10/09/2025431.81436.35426.18435.54
10/10/2025436.54443.13411.45413.49
10/13/2025423.53436.89419.7435.9
10/14/2025426.79434.2417.86429.24
10/15/2025434.9440.51426.33435.15
10/16/2025434.73439.35421.31428.75
10/17/2025425.5441.46423.6439.31
10/20/2025443.87449.8440.61447.43
10/21/2025445.76449.3442.05442.6
10/22/2025443.45445.54429438.97
10/23/2025420449.4413.9448.98
10/24/2025446.83451.68430.17433.72
10/27/2025439.98460.16438.69452.42
10/28/2025454.78467451.6460.55
10/29/2025462.5465.7452.65461.51
10/30/2025451.05455.06439.61440.1
10/31/2025446.75458443.69456.56
11/03/2025455.99474.07453.8468.37
11/04/2025454.46460.22443.6444.26
11/05/2025452.05466.33440.71462.07
11/06/2025461.96467.45435.09445.91
11/07/2025437.92439.36421.88429.52
11/10/2025439.6449.67433.36445.23
11/11/2025439.4442.49432.36439.62
11/12/2025442.15442.33426.56430.6
11/13/2025423.13424.5396.34401.99
11/14/2025386.3412.19382.78404.35
11/17/2025398.74423.96398.74408.92
11/18/2025405.38408.9393.71401.25
11/19/2025406.18411.78398.5403.99
11/20/2025414.63428.94394.74395.23
11/21/2025402.32402.8383.76391.09
11/24/2025402.17421.72401.09417.78
11/25/2025414.42420.48405.95419.4
11/26/2025423.95426.94416.89426.58
11/28/2025426.59432.93426.2430.17
12/01/2025425.32433.66425.29430.14
12/02/2025430.81436.8422.12429.24
12/03/2025432.1447.92431.11446.74
12/04/2025449.94454.63445.39454.53
12/05/2025453.03458.87451.66455
12/08/2025447.45449.75435.25439.58
12/09/2025437.54452.39435.7445.17
12/10/2025446.07456.88443.61451.45
12/11/2025448.95449.27440.33446.89
12/12/2025448.09463.01441.67458.96
12/15/2025469.44481.77467.66475.31
12/16/2025472.21491.5465.83489.88
12/17/2025488.22495.28466.2467.26
12/18/2025478.16490.86473.12483.37
12/19/2025488.12490.49474.72481.2
12/22/2025489.88498.83485.33488.73
12/23/2025489.4491.97482.84485.56
12/24/2025488.48490.9476.8485.4
12/26/2025485.23489.09473.82475.19
12/29/2025469469.4459459.64
12/30/2025461.09463.12453.83454.43
12/31/2025456.1456.55449.3449.72