Education
About Us
Working with TipRanks
Follow Us
Tesla (TSLA)
NASDAQ:TSLA
Time Period
1Y
Events
Historical Prices
Rows:
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
Aug 19, 2025
335.79
340.55
327.85
329.31
329.31
-1.75%
75,956,000
0.74
Aug 18, 2025
329.62
336.27
329.59
335.16
335.16
+1.39%
56,956,551
0.55
Aug 15, 2025
337.66
339.30
327.02
330.56
330.56
-1.50%
74,319,789
0.72
Aug 14, 2025
335.76
340.47
330.40
335.58
335.58
-1.12%
75,000,656
0.72
Aug 13, 2025
341.50
348.98
338.20
339.38
339.38
-0.43%
67,838,891
0.64
Aug 12, 2025
345.00
345.26
332.94
340.84
340.84
+0.53%
80,690,109
0.76
Aug 11, 2025
335.00
346.64
334.15
339.03
339.03
+2.85%
105,320,203
0.99
Aug 08, 2025
321.43
335.15
320.98
329.65
329.65
+2.29%
91,200,320
0.86
Aug 07, 2025
319.79
322.40
316.16
322.27
322.27
+0.74%
66,658,672
0.63
Aug 06, 2025
307.89
320.47
306.93
319.91
319.91
+3.62%
78,523,586
0.74
Aug 05, 2025
308.95
312.45
305.50
308.72
308.72
-0.17%
57,961,281
0.54
Aug 04, 2025
309.08
312.12
303.00
309.26
309.26
+2.19%
78,683,914
0.73
Aug 01, 2025
306.21
309.31
297.82
302.63
302.63
-1.83%
89,121,445
0.83
Jul 31, 2025
319.61
321.37
306.10
308.27
308.27
-3.38%
85,270,922
0.79
Jul 30, 2025
322.18
324.45
311.62
319.04
319.04
-0.67%
83,931,938
0.77
Jul 29, 2025
325.55
326.25
318.25
321.20
321.20
-1.35%
87,358,867
0.80
Jul 28, 2025
318.45
330.49
315.69
325.59
325.59
+3.02%
112,673,797
1.02
Jul 25, 2025
308.74
323.63
308.01
316.06
316.06
+3.52%
148,227,016
1.35
Jul 24, 2025
310.00
310.15
300.41
305.30
305.30
-8.20%
156,966,000
1.43
Jul 23, 2025
330.90
336.20
328.67
332.56
332.56
+0.14%
92,553,758
0.84
Jul 22, 2025
329.74
335.41
321.55
332.11
332.11
+1.10%
77,370,367
0.70
Jul 21, 2025
334.40
338.00
326.88
328.49
328.49
-0.35%
75,768,797
0.69
Jul 18, 2025
321.66
330.90
321.42
329.65
329.65
+3.21%
94,254,992
0.85
Jul 17, 2025
323.15
324.34
317.06
319.41
319.41
-0.70%
73,922,875
0.67
Jul 16, 2025
312.80
323.50
312.62
321.67
321.67
+3.50%
97,284,789
0.88
Jul 15, 2025
319.68
321.20
310.50
310.78
310.78
-1.93%
77,556,352
0.69
Jul 14, 2025
317.73
322.60
312.67
316.90
316.90
+1.08%
78,043,430
0.69
Jul 11, 2025
307.89
314.09
305.65
313.51
313.51
+1.17%
79,236,438
0.68
Jul 10, 2025
300.05
310.48
300.00
309.87
309.87
+4.73%
104,365,297
0.89
Jul 09, 2025
297.55
300.15
293.55
295.88
295.88
-0.65%
75,586,766
0.64
Jul 08, 2025
297.00
304.05
294.35
297.81
297.81
+1.32%
103,246,703
0.86
Jul 07, 2025
291.37
296.15
288.77
293.94
293.94
-6.79%
131,177,906
1.10
Jul 03, 2025
317.99
318.45
312.76
315.35
315.35
-0.10%
58,042,301
0.47
Jul 02, 2025
312.63
316.83
303.82
315.65
315.65
+4.97%
119,483,695
0.97
Jul 01, 2025
298.46
305.89
293.21
300.71
300.71
-5.34%
145,085,703
1.18
Jun 30, 2025
319.90
325.58
316.60
317.66
317.66
-1.84%
76,695,078
0.62
Jun 27, 2025
324.51
329.34
317.50
323.63
323.63
-0.66%
89,067,047
0.72
Jun 26, 2025
324.61
331.05
323.61
325.78
325.78
-0.54%
79,969,711
0.64
Jun 25, 2025
342.70
343.00
320.40
327.55
327.55
-3.79%
119,324,898
0.95
Jun 24, 2025
356.17
356.26
340.44
340.47
340.47
-2.35%
113,916,398
0.90
Jun 23, 2025
327.54
357.54
327.48
348.68
348.68
+8.23%
187,941,406
1.49
Jun 20, 2025
327.95
332.36
317.78
322.16
322.16
+0.03%
108,688,000
0.86
Jun 18, 2025
317.31
329.32
315.45
322.05
322.05
+1.80%
95,137,688
0.75
Jun 17, 2025
326.09
327.26
314.74
316.35
316.35
-3.88%
88,282,672
0.70
Rows: