Education
About Us
Working with TipRanks
Follow Us
Tesla (TSLA)
NASDAQ:TSLA
Time Period
1Y
Events
Historical Prices
Rows:
Nov 20, 2025
414.63
428.94
394.74
395.23
395.23
-2.17%
113,548,797
1.27
Nov 19, 2025
406.18
411.78
398.50
403.99
403.99
+0.68%
72,047,695
0.81
Nov 18, 2025
405.38
408.90
393.71
401.25
401.25
-1.88%
80,688,641
0.91
Nov 17, 2025
398.74
423.96
398.74
408.92
408.92
+1.13%
102,214,305
1.16
Nov 14, 2025
386.30
412.19
382.78
404.35
404.35
+0.59%
105,506,703
1.20
Nov 13, 2025
423.13
424.50
396.34
401.99
401.99
-6.64%
118,948,000
1.37
Nov 12, 2025
442.15
442.33
426.56
430.60
430.60
-2.05%
58,513,520
0.67
Nov 11, 2025
439.40
442.49
432.36
439.62
439.62
-1.26%
60,533,238
0.69
Nov 10, 2025
439.60
449.67
433.36
445.23
445.23
+3.66%
76,515,914
0.87
Nov 07, 2025
437.92
439.36
421.88
429.52
429.52
-3.68%
103,471,508
1.18
Nov 06, 2025
461.96
467.45
435.09
445.91
445.91
-3.50%
109,622,898
1.26
Nov 05, 2025
452.05
466.33
440.71
462.07
462.07
+4.01%
85,573,023
0.98
Nov 04, 2025
454.46
460.22
443.60
444.26
444.26
-5.15%
87,756,641
1.01
Nov 03, 2025
455.99
474.07
453.80
468.37
468.37
+2.59%
84,595,242
0.98
Oct 31, 2025
446.75
458.00
443.69
456.56
456.56
+3.74%
82,911,664
0.96
Oct 30, 2025
451.05
455.06
439.61
440.10
440.10
-4.64%
71,766,852
0.83
Oct 29, 2025
462.50
465.70
452.65
461.51
461.51
+0.21%
67,657,617
0.78
Oct 28, 2025
454.78
467.00
451.60
460.55
460.55
+1.80%
79,806,047
0.92
Oct 27, 2025
439.98
460.16
438.69
452.42
452.42
+4.31%
105,256,703
1.22
Oct 24, 2025
446.83
451.68
430.17
433.72
433.72
-3.40%
94,727,766
1.09
Oct 23, 2025
420.00
449.40
413.90
448.98
448.98
+2.28%
126,709,797
1.45
Oct 22, 2025
443.45
445.54
429.00
438.97
438.97
-0.82%
84,023,453
0.95
Oct 21, 2025
445.76
449.30
442.05
442.60
442.60
-1.08%
54,412,168
0.61
Oct 20, 2025
443.87
449.80
440.61
447.43
447.43
+1.85%
63,276,820
0.71
Oct 17, 2025
425.50
441.46
423.60
439.31
439.31
+2.46%
89,331,586
1.00
Oct 16, 2025
434.73
439.35
421.31
428.75
428.75
-1.47%
77,189,891
0.86
Oct 15, 2025
434.90
440.51
426.33
435.15
435.15
+1.38%
71,558,195
0.80
Oct 14, 2025
426.79
434.20
417.86
429.24
429.24
-1.53%
72,669,438
0.81
Oct 13, 2025
423.53
436.89
419.70
435.90
435.90
+5.42%
79,552,789
0.89
Oct 10, 2025
436.54
443.13
411.45
413.49
413.49
-5.06%
112,107,906
1.26
Oct 09, 2025
431.81
436.35
426.18
435.54
435.54
-0.72%
69,339,930
0.78
Oct 08, 2025
437.57
441.33
425.23
438.69
438.69
+1.29%
71,192,125
0.79
Oct 07, 2025
447.82
452.68
432.45
433.09
433.09
-4.45%
102,296,094
1.14
Oct 06, 2025
440.75
453.55
436.69
453.25
453.25
+5.45%
85,324,883
0.95
Oct 03, 2025
443.29
446.77
416.58
429.83
429.83
-1.42%
133,188,203
1.49
Oct 02, 2025
470.54
470.75
435.57
436.00
436.00
-5.11%
137,008,984
1.55
Oct 01, 2025
443.80
462.29
440.75
459.46
459.46
+3.31%
98,122,289
1.11
Sep 30, 2025
441.52
445.00
433.12
444.72
444.72
+0.34%
74,357,961
0.83
Sep 29, 2025
444.35
450.98
439.50
443.21
443.21
+0.64%
79,491,516
0.89
Sep 26, 2025
428.30
440.47
421.02
440.40
440.40
+4.02%
101,628,203
1.13
Sep 25, 2025
435.24
435.35
419.08
423.39
423.39
-4.38%
96,746,430
1.08
Sep 24, 2025
429.83
444.21
429.03
442.79
442.79
+3.98%
93,133,570
1.04
Sep 23, 2025
439.88
440.97
423.72
425.85
425.85
-1.93%
83,422,688
0.92
Sep 22, 2025
431.11
444.98
429.13
434.21
434.21
+1.91%
97,108,781
1.06
Sep 19, 2025
421.82
429.47
421.72
426.07
426.07
+2.21%
93,131,031
1.01
Sep 18, 2025
428.87
432.22
416.56
416.85
416.85
-2.12%
90,454,516
0.98
Sep 17, 2025
415.75
428.31
409.67
425.86
425.86
+1.01%
106,133,508
1.16
Sep 16, 2025
414.50
423.25
411.43
421.62
421.62
+2.82%
104,285,695
1.14
Sep 15, 2025
423.13
425.70
402.43
410.04
410.04
+3.56%
163,823,703
1.80
Sep 12, 2025
370.94
396.69
370.24
395.94
395.94
+7.36%
168,156,406
1.87
Rows: