Home

Tesla, Inc. (TSLA)

319.41
-2.26 (-0.70%)
NASDAQ · Last Trade: Jul 17th, 7:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tesla, Inc. (TSLA)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/2025323.15324.34317.06319.4173,733,183319.41
7/16/2025312.80323.50312.62321.6797,135,942321.67
7/15/2025319.67321.20310.50310.7877,558,924310.78
7/14/2025317.73322.60312.67316.9077,971,295316.90
7/11/2025307.89314.09305.65313.5179,237,446313.51
7/10/2025300.05310.48300.00309.87104,140,594309.87
7/09/2025297.55300.15293.55295.8875,455,586295.88
7/08/2025297.00304.05294.35297.81102,882,619297.81
7/07/2025291.37296.15288.77293.94130,841,683293.94
7/03/2025317.99318.45312.76315.3558,042,395315.35
7/02/2025312.63316.83303.82315.65119,335,081315.65
7/01/2025298.46305.89293.21300.71144,985,918300.71
6/30/2025319.90325.58316.60317.6676,083,737317.66
6/27/2025324.51329.34317.50323.6390,372,691323.63
6/26/2025324.61331.05323.61325.7880,305,599325.78
6/25/2025342.70343.00320.40327.55119,664,683327.55
6/24/2025356.17356.26340.44340.47114,445,227340.47
6/23/2025327.54357.54327.48348.68190,309,459348.68
6/20/2025327.95332.36317.78322.16108,737,829322.16
6/18/2025317.31329.32315.45322.0595,139,141322.05
6/17/2025326.09327.26314.74316.3588,008,982316.35
6/16/2025331.29332.05326.41329.1383,407,641329.13
6/13/2025313.97332.99313.30325.31129,214,075325.31
6/12/2025323.08332.56316.86319.11104,875,974319.11
6/11/2025334.39335.50322.50326.43122,289,468326.43
6/10/2025314.94327.83310.67326.09150,960,846326.09
6/09/2025285.95309.83281.85308.58140,316,830308.58
6/06/2025298.83305.50291.14295.14164,750,073295.14
6/05/2025322.49324.55273.21284.70291,270,940284.70
6/04/2025345.10345.60327.33332.0598,617,927332.05
6/03/2025346.60355.40343.04344.2799,195,120344.27
6/02/2025343.50348.02333.33342.6981,822,536342.69
5/30/2025355.52363.68345.29346.46123,812,098346.46
5/29/2025365.29367.71356.00358.4388,343,589358.43
5/28/2025364.84365.00355.91356.9090,665,746356.90
5/27/2025347.35363.79347.32362.89119,432,748362.89
5/23/2025337.92343.18333.21339.3484,726,339339.34
5/22/2025331.90347.27331.39341.0497,105,122341.04
5/21/2025344.43347.35332.20334.62102,125,497334.62
5/20/2025347.87354.99341.63343.82131,443,922343.82
5/19/2025336.30343.00333.37342.0988,527,677342.09
5/16/2025346.24351.62342.33349.9896,135,697349.98
5/15/2025340.34346.14334.72342.8297,785,789342.82
5/14/2025342.50350.00337.00347.68136,924,090347.68
5/13/2025320.00337.59316.80334.07136,610,420334.07
5/12/2025321.99322.21311.50318.38112,673,018318.38
5/09/2025290.21307.04290.00298.26132,404,683298.26
5/08/2025279.63289.80279.41284.8297,420,837284.82
5/07/2025276.88277.92271.00276.2271,738,236276.22
5/06/2025273.11277.73271.35275.3576,475,096275.35
5/05/2025284.57284.85274.40280.2694,482,928280.26
5/02/2025284.90294.78279.81287.21114,454,694287.21
5/01/2025280.01290.87279.81280.5299,470,661280.52
4/30/2025279.90284.45270.78282.16128,843,739282.16
4/29/2025285.50293.32279.47292.03108,627,670292.03
4/28/2025288.98294.86272.42285.88151,391,357285.88
4/25/2025261.69286.85259.63284.95167,886,384284.95
4/24/2025250.50259.54249.20259.5193,897,288259.51
4/23/2025254.86259.45244.43250.74150,889,285250.74
4/22/2025230.96242.79230.00237.97120,041,114237.97
4/21/2025230.26232.21222.79227.5097,517,605227.50