tiprankstipranks
Trending News
More News >
Tesla (TSLA)
NASDAQ:TSLA
US Market
Advertisement

Tesla (TSLA) Historical Prices

Compare
276,853 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Sep 11, 2025
350.17
368.99
347.60
368.81
368.81
+6.04%
103,756,000
1.15
Sep 10, 2025
350.55
356.33
346.07
347.79
347.79
+0.24%
72,121,680
0.79
Sep 09, 2025
348.44
350.77
343.82
346.97
346.97
+0.16%
53,815,992
0.58
Sep 08, 2025
354.64
358.44
344.84
346.40
346.40
-1.27%
75,208,289
0.80
Sep 05, 2025
348.00
355.87
344.68
350.84
350.84
+3.64%
108,989,797
1.12
Sep 04, 2025
336.15
338.89
331.48
338.53
338.53
+1.33%
60,711,031
0.62
Sep 03, 2025
335.20
343.33
328.51
334.09
334.09
+1.44%
88,446,414
0.90
Sep 02, 2025
328.23
333.33
325.60
329.36
329.36
-1.35%
58,391,953
0.59
Aug 29, 2025
347.23
348.75
331.70
333.87
333.87
-3.50%
81,145,664
0.82
Aug 28, 2025
350.91
353.55
340.26
345.98
345.98
-1.04%
67,903,219
0.68
Aug 27, 2025
351.94
355.39
349.16
349.60
349.60
-0.59%
65,519,008
0.66
Aug 26, 2025
344.93
351.90
343.72
351.67
351.67
+1.46%
76,651,555
0.76
Aug 25, 2025
338.90
349.53
335.03
346.60
346.60
+1.94%
86,670,039
0.86
Aug 22, 2025
321.66
340.25
319.69
340.01
340.01
+6.22%
94,016,352
0.94
Aug 21, 2025
322.08
324.90
318.68
320.11
320.11
-1.17%
55,744,449
0.55
Aug 20, 2025
329.22
331.37
314.60
323.90
323.90
-1.64%
77,481,766
0.76
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis