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