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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 405.7257
CLOSE 405.5009

Low

LOW 337.24

High

HIGH 458.34
DATEOPENHIGHLOWCLOSE
01/02/2026457.8458.34435.3438.07
01/05/2026447.99457.55444.57451.67
01/06/2026446.38448.25428.78432.96
01/07/2026435.9438.37431.29431.41
01/08/2026427.89436.89424.37435.8
01/09/2026435.95449.05430.39445.01
01/12/2026441.23454.3438448.96
01/13/2026450.2451.81443.95447.2
01/14/2026442.81443.91434.22439.2
01/15/2026441.13445.36437.65438.57
01/16/2026439.5447.25435.26437.5
01/20/2026429.36430.73417.44419.25
01/21/2026421.66438.2419.62431.44
01/22/2026435.16449.5432.63449.36
01/23/2026447.43452.43444.04449.06
01/26/2026445445.04434.28435.2
01/27/2026437.41437.52430.69430.9
01/28/2026431.91438.26430.1431.46
01/29/2026437.8440.23414.62416.56
01/30/2026425.35439.88422.7430.41
02/02/2026421.29427.15414.5421.81
02/03/2026424.27428.56413.69421.96
02/04/2026420.46423.9399.18406.01
02/05/2026397.02402.1387.53397.21
02/06/2026400.87414.55397.75411.11
02/09/2026409.91421.25407.29417.32
02/10/2026418.08427.25417425.21
02/11/2026427.96436.35420.03428.27
02/12/2026430.3436.23414417.07
02/13/2026414.31424.06410.88417.44
02/17/2026412.36413.72400.51410.63
02/18/2026411.11416.9409.58411.32
02/19/2026407.25415.25404.11411.71
02/20/2026408.3414.7405.5411.82
02/23/2026407.29407.7394.04399.83
02/24/2026399.5410.82397.64409.38
02/25/2026412.15420.34412.15417.4
02/26/2026414.42416.81403.66408.58
02/27/2026402.94407.12398.11402.51
03/02/2026390.6404.54388.25403.32
03/03/2026395.09396.34385.39392.43
03/04/2026397.85408.33394.58405.94
03/05/2026401.57408.62399.42405.55
03/06/2026398.09402.35394.21396.73
03/09/2026390.05401.59381.4398.68
03/10/2026402.22406.59398.19399.24
03/11/2026402.28416.38402.15407.82
03/12/2026405.18406.5394.65395.01
03/13/2026399.17400.2389.95391.2
03/16/2026396.22403.73394.42395.56
03/17/2026395.69400.12393399.27
03/18/2026399403.07392.31392.78
03/19/2026387.27387.27378.73380.3
03/20/2026379.85379.89364.46367.96
03/23/2026373.09385.33372.73380.85
03/24/2026376.56387.48376.31383.03
03/25/2026389.99396.23385.01385.95
03/26/2026381.6384.44371.87372.11
03/27/2026369.69369.86359.47361.83
03/30/2026365.86367.29352.14355.28
03/31/2026361.51373.33361371.75
04/01/2026378.63383.14374.08381.26
04/02/2026364.2370.28359.03360.59
04/06/2026362.59367.72346.64352.82
04/07/2026346.44348.02337.24346.65
04/08/2026363.79364.5339.67343.25
04/09/2026343.15348.88337.25345.62
04/10/2026346.29350.36342.74348.95
04/13/2026350.07356.35348.57352.42
04/14/2026357.67367.63354.77364.2
04/15/2026366.83394.65362.5391.95
04/16/2026393.81394.06381.8388.9
04/17/2026395.92409.28391.65400.62
04/20/2026402.58406.8388.33392.5
04/21/2026393393.95385.22386.42
04/22/2026387.57393.01385.3387.51
04/23/2026375.28386368.39373.72
04/24/2026373.5382.76370.73376.3
04/27/2026372.09380.78364.02378.67
04/28/2026374.68382.29372.54376.02
04/29/2026375.4376.4370.04372.8
04/30/2026372.75384.75368.17381.63
05/01/2026382.49397.82378.8390.82
05/04/2026390.23394.64384.8392.51
05/05/2026395.19402.12389389.37
05/06/2026386.25401.68384.02398.73
05/07/2026407.48415.83402.12411.79
05/08/2026416.48431.2416.39428.35
05/11/2026422.16449.16416.8445
05/12/2026441.41447.8422.26433.45
05/13/2026436.67453.4430.21445.27
05/14/2026446.49451.98441.16443.3
05/15/2026433.98434.66422422.24
05/18/2026419.27421.13405.33409.99
05/19/2026403.16405.63393.63404.11
05/20/2026407.6417.46406.39417.26
05/21/2026422.18426.95412.9417.85
05/22/2026422.67431.51420.51426.01
05/26/2026430.26435.2426.12433.59
05/27/2026442.89445.6435.52440.36
05/28/2026437.62443.96436.3442.1
05/29/2026439.85441.07428.14435.79
06/01/2026427.49429.6415.43415.88
06/02/2026418.22424.42413.65423.74
06/03/2026418.7433.6416423.7
06/04/2026419.84426.35417.16418.45
06/05/2026420.5424.68388.59391
06/08/2026396.33412.94394.72408.95
06/09/2026411.03418.5384.24396.68
06/10/2026391.54397.09380.15381.59
06/11/2026388.28399.54380.66399.15
06/12/2026399.49406.68386.76406.43
06/15/2026412.37416407.1411.15
06/16/2026404.11412.42400.54404.66
06/17/2026401.53405.94393.76396.38
06/18/2026398.1402.52384.7400.49