NASDAQ : TSLA
Tesla, Inc. — Price history
Consumer Discretionary · Auto Manufacturers · United States
Last price 399.81 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.58T
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tesla, Inc. (TSLA) closed at 399.81 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 393.22 | 404.22 | 387.52 | 399.81 | 41,736,931 | -0.87% |
| 2026-10-29 | 405.625 | 406.98 | 400.5 | 403.3 | 22,858,268 | -0.23% |
| 2026-10-28 | 410.155 | 410.85 | 397.18 | 404.22 | 35,598,772 | -0.80% |
| 2026-10-27 | 397.76 | 408.45 | 395.25 | 407.46 | 45,333,228 | +4.04% |
| 2026-10-26 | 383.825 | 397.27 | 383.73 | 391.62 | 53,090,212 | +5.21% |
| 2026-10-23 | 373.2 | 377.32 | 365.27 | 372.22 | 34,762,967 | -0.63% |
| 2026-10-22 | 374.285 | 388.86 | 373.71 | 374.58 | 51,610,857 | -3.08% |
| 2026-10-21 | 381.425 | 388.843 | 380.51 | 386.47 | 48,875,814 | +3.41% |
| 2026-10-20 | 370.28 | 377.59 | 363.64 | 373.71 | 32,123,322 | +1.54% |
| 2026-10-19 | 357.5 | 369.581 | 354.47 | 368.06 | 38,817,910 | +3.76% |
| 2026-10-16 | 369.145 | 370.5 | 349.33 | 354.72 | 62,067,344 | -2.13% |
| 2026-10-15 | 360.57 | 363.75 | 355.23 | 362.44 | 26,728,314 | -1.29% |
| 2026-10-14 | 371.16 | 371.39 | 363.82 | 367.16 | 31,001,421 | -2.15% |
| 2026-10-13 | 372.325 | 377.05 | 371.3 | 375.23 | 18,393,043 | -0.74% |
| 2026-10-12 | 382.605 | 382.7 | 377.58 | 378.03 | 20,244,285 | -1.22% |
| 2026-10-09 | 382.38 | 388.56 | 379.71 | 382.7 | 38,952,426 | +2.05% |
| 2026-10-08 | 374.12 | 375.96 | 368.03 | 375 | 28,394,945 | -0.74% |
| 2026-10-07 | 378.445 | 382.35 | 374.43 | 377.81 | 25,594,563 | -0.75% |
| 2026-10-06 | 381.975 | 383.33 | 378.52 | 380.68 | 27,735,438 | +0.51% |
| 2026-10-05 | 369 | 381.59 | 364.91 | 378.73 | 42,232,669 | +2.20% |
| 2026-10-02 | 360.08 | 374.6 | 359.411 | 370.59 | 55,330,140 | +4.65% |
| 2026-10-01 | 356.81 | 359.79 | 353.8 | 354.11 | 31,080,774 | -0.20% |
| 2026-09-30 | 352.11 | 355.219 | 345.88 | 354.81 | 39,235,838 | +0.56% |
| 2026-09-29 | 358.4 | 358.74 | 351.67 | 352.84 | 32,492,406 | -1.29% |
| 2026-09-28 | 368.06 | 369.43 | 356.8 | 357.45 | 39,452,901 | -3.94% |
| 2026-09-25 | 384.62 | 386.83 | 367.67 | 372.11 | 45,999,470 | -1.54% |
| 2026-09-24 | 377.35 | 383.332 | 375.7 | 377.94 | 26,165,727 | -0.57% |
| 2026-09-23 | 380.1 | 386.7 | 377.575 | 380.12 | 33,522,492 | +0.32% |
| 2026-09-22 | 379.069 | 380.42 | 372.88 | 378.9 | 28,229,908 | +0.96% |
| 2026-09-21 | 371.635 | 378.36 | 371.07 | 375.3 | 36,599,609 | +3.03% |
| 2026-09-18 | 369 | 370.9 | 360.751 | 364.27 | 51,922,256 | -0.53% |
| 2026-09-17 | 367.48 | 374.12 | 363.22 | 366.2 | 38,924,057 | +2.27% |
| 2026-09-16 | 357.925 | 365.1 | 354.891 | 358.08 | 32,177,388 | +0.42% |
| 2026-09-15 | 358.75 | 362.39 | 354.05 | 356.58 | 30,317,727 | -0.67% |
| 2026-09-14 | 359.78 | 367.73 | 357.04 | 358.97 | 32,477,181 | -1.77% |
| 2026-09-11 | 364.2 | 368.66 | 361.6 | 365.44 | 30,153,019 | +0.52% |
| 2026-09-10 | 360.595 | 369.21 | 357.68 | 363.56 | 29,667,241 | -1.16% |
| 2026-09-09 | 368.25 | 375.44 | 366 | 367.81 | 32,564,335 | -0.10% |
| 2026-09-08 | 357.095 | 370 | 355.75 | 368.16 | 51,078,786 | +3.98% |
| 2026-09-04 | 362.07 | 364.69 | 351.32 | 354.08 | 65,018,209 | -5.92% |
| 2026-09-03 | 365.82 | 384.04 | 365.82 | 376.365 | 63,600,987 | +5.42% |
| 2026-09-02 | 360.41 | 360.62 | 349.92 | 357.01 | 33,951,909 | +0.26% |
| 2026-09-01 | 360.9 | 362.7 | 352.96 | 356.09 | 36,193,926 | -3.22% |
| 2026-08-31 | 347.21 | 368.92 | 347.15 | 367.95 | 61,732,258 | +5.51% |
| 2026-08-28 | 357.095 | 358.8 | 345.2 | 348.75 | 32,972,214 | -1.71% |
| 2026-08-27 | 346.155 | 355.74 | 345.45 | 354.81 | 30,136,164 | +2.60% |
| 2026-08-26 | 345.27 | 351.93 | 342.53 | 345.82 | 28,573,007 | -1.26% |
| 2026-08-25 | 349.58 | 357 | 349.2 | 350.25 | 29,816,685 | +0.37% |
| 2026-08-24 | 361.41 | 363.24 | 348.26 | 348.95 | 39,190,484 | -3.83% |
| 2026-08-21 | 349.88 | 366.5 | 346.9 | 362.86 | 59,223,958 | +5.14% |
| 2026-08-20 | 346.2 | 347.5 | 338.96 | 345.13 | 30,766,360 | -1.71% |
| 2026-08-19 | 338.89 | 351.62 | 335.7 | 351.12 | 36,735,428 | +4.23% |
| 2026-08-18 | 333.22 | 340.53 | 331.12 | 336.87 | 27,994,466 | -0.72% |
| 2026-08-17 | 340.69 | 345.45 | 337.48 | 339.3 | 26,037,093 | -0.87% |
| 2026-08-14 | 342.33 | 351.26 | 335.331 | 342.27 | 45,437,144 | +0.68% |
| 2026-08-13 | 327.2 | 341.64 | 325.24 | 339.96 | 34,708,303 | +3.80% |
| 2026-08-12 | 335 | 335.5 | 323.64 | 327.51 | 28,698,879 | -1.59% |
| 2026-08-11 | 332.8 | 336.2 | 329.53 | 332.81 | 23,345,233 | +0.58% |
| 2026-08-10 | 326.595 | 332.05 | 326.15 | 330.88 | 25,003,808 | +0.70% |
| 2026-08-07 | 322.34 | 333.73 | 321.251 | 328.58 | 39,492,345 | +2.83% |
| 2026-08-06 | 317.05 | 323 | 315.521 | 319.53 | 26,033,776 | -0.63% |
| 2026-08-05 | 323.42 | 327.14 | 320.28 | 321.55 | 27,820,813 | -1.77% |
| 2026-08-04 | 324 | 329.57 | 320.79 | 327.35 | 33,318,303 | +1.64% |
| 2026-08-03 | 310.96 | 324.65 | 310.425 | 322.08 | 38,281,362 | +3.49% |
| 2026-07-31 | 309.69 | 315.5 | 301.97 | 311.21 | 36,630,560 | +0.76% |
| 2026-07-30 | 302.7 | 310.87 | 301.33 | 308.85 | 38,005,390 | +3.53% |
| 2026-07-29 | 307.14 | 309.06 | 297.38 | 298.32 | 39,478,039 | -2.97% |
| 2026-07-28 | 305.925 | 311.16 | 300.69 | 307.44 | 39,802,421 | -0.58% |
| 2026-07-27 | 313.24 | 317 | 304.28 | 309.22 | 44,919,377 | -1.22% |
| 2026-07-24 | 320.72 | 322.96 | 306.51 | 313.03 | 62,760,007 | -2.08% |
| 2026-07-23 | 341 | 342.11 | 315.735 | 319.69 | 115,606,413 | -14.52% |
| 2026-07-22 | 375.53 | 380.17 | 372.9 | 374.01 | 30,646,124 | -1.30% |
| 2026-07-21 | 371.165 | 384.07 | 369.98 | 378.93 | 32,735,334 | +2.53% |
| 2026-07-20 | 386.045 | 386.61 | 369.425 | 369.57 | 33,901,516 | -2.96% |
| 2026-07-17 | 381.78 | 385.69 | 377.22 | 380.84 | 31,394,594 | -2.61% |
| 2026-07-16 | 392.35 | 395.31 | 385.32 | 391.06 | 29,269,113 | -0.86% |
| 2026-07-15 | 399.395 | 406.59 | 390.66 | 394.46 | 31,549,805 | -0.43% |
| 2026-07-14 | 399.05 | 402.22 | 394.76 | 396.18 | 23,384,992 | +0.36% |
| 2026-07-13 | 404.61 | 405.57 | 391.37 | 394.76 | 32,809,171 | -3.19% |
| 2026-07-10 | 410.49 | 413.16 | 402.81 | 407.76 | 33,409,995 | +0.30% |
| 2026-07-09 | 393.99 | 407.86 | 390.863 | 406.55 | 37,834,988 | +3.17% |
| 2026-07-08 | 399.375 | 399.63 | 390.51 | 394.06 | 33,844,906 | -2.19% |
| 2026-07-07 | 416.96 | 419.56 | 401.88 | 402.9 | 38,149,901 | -4.02% |
| 2026-07-06 | 397.5 | 420 | 390.5 | 419.77 | 54,727,861 | +6.69% |
| 2026-07-02 | 428.01 | 432.35 | 389.301 | 393.45 | 73,915,762 | -7.49% |
| 2026-07-01 | 421.46 | 432.86 | 418.09 | 425.3 | 40,127,902 | +1.12% |
| 2026-06-30 | 406 | 424.54 | 406 | 420.6 | 43,385,619 | +2.13% |
| 2026-06-29 | 381.79 | 413.27 | 379.3 | 411.84 | 57,645,798 | +8.46% |
| 2026-06-26 | 370.15 | 387.8 | 368.6 | 379.71 | 53,434,138 | +1.22% |
| 2026-06-25 | 375.27 | 379.117 | 371.221 | 375.12 | 30,259,987 | -0.11% |
| 2026-06-24 | 380.08 | 384.58 | 373.05 | 375.53 | 37,081,421 | -1.59% |
| 2026-06-23 | 392.61 | 392.87 | 379.06 | 381.61 | 50,420,210 | -5.79% |
| 2026-06-22 | 394.85 | 414.75 | 394.4 | 405.05 | 47,819,486 | +1.14% |
| 2026-06-18 | 398.095 | 402.52 | 384.7 | 400.49 | 58,384,713 | +1.04% |
| 2026-06-17 | 401.53 | 405.94 | 393.76 | 396.38 | 43,534,299 | -2.05% |
| 2026-06-16 | 404.11 | 412.42 | 400.54 | 404.66 | 40,255,473 | -1.58% |
| 2026-06-15 | 412.37 | 416 | 407.1 | 411.15 | 45,620,514 | +1.16% |
| 2026-06-12 | 399.49 | 406.68 | 386.76 | 406.43 | 63,652,286 | +1.82% |
| 2026-06-11 | 388.28 | 399.54 | 380.66 | 399.15 | 45,324,348 | +4.60% |
| 2026-06-10 | 391.54 | 397.09 | 380.15 | 381.59 | 49,695,583 | -3.80% |
| 2026-06-09 | 411.03 | 418.5 | 384.24 | 396.68 | 59,940,230 | -3.00% |
| 2026-06-08 | 396.33 | 412.94 | 394.72 | 408.95 | 50,328,834 | +4.59% |
| 2026-06-05 | 420.5 | 424.68 | 388.59 | 391 | 63,420,177 | -6.56% |
| 2026-06-04 | 419.84 | 426.35 | 417.16 | 418.45 | 35,323,259 | -1.24% |
| 2026-06-03 | 418.7 | 433.6 | 416 | 423.7 | 44,500,733 | -0.01% |
| 2026-06-02 | 418.22 | 424.42 | 413.65 | 423.74 | 37,596,045 | +1.89% |
| 2026-06-01 | 427.49 | 429.6 | 415.43 | 415.88 | 44,937,852 | -4.57% |
| 2026-05-29 | 439.845 | 441.07 | 428.14 | 435.79 | 45,176,821 | -1.43% |
| 2026-05-28 | 437.615 | 443.96 | 436.3 | 442.1 | 32,434,996 | +0.40% |
| 2026-05-27 | 442.89 | 445.6 | 435.52 | 440.36 | 44,656,505 | +1.56% |
| 2026-05-26 | 430.26 | 435.2 | 426.12 | 433.59 | 45,658,897 | +1.78% |
| 2026-05-22 | 422.665 | 431.51 | 420.51 | 426.01 | 46,104,710 | +1.95% |
| 2026-05-21 | 422.175 | 426.95 | 412.9 | 417.85 | 42,636,854 | +0.14% |
| 2026-05-20 | 407.6 | 417.46 | 406.39 | 417.26 | 45,294,745 | +3.25% |
| 2026-05-19 | 403.16 | 405.63 | 393.63 | 404.11 | 46,500,551 | -1.43% |
| 2026-05-18 | 419.27 | 421.13 | 405.33 | 409.99 | 52,474,188 | -2.90% |
| 2026-05-15 | 433.98 | 434.66 | 422 | 422.24 | 52,688,742 | -4.75% |
| 2026-05-14 | 446.49 | 451.98 | 441.16 | 443.3 | 46,070,361 | -0.44% |
| 2026-05-13 | 436.665 | 453.4 | 430.21 | 445.27 | 68,283,229 | +2.73% |
| 2026-05-12 | 441.41 | 447.8 | 422.26 | 433.45 | 60,569,303 | -2.60% |