Education
About Us
Working with TipRanks
Follow Us
Tesla (TSLA)
NASDAQ:TSLA
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: