Tesla, Inc.TSLANASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/13/2026 | $414.31 | $424.06 | $410.88 | $417.44 | 51.43M |
| 2/12/2026 | $430.30 | $436.23 | $414.00 | $417.07 | 61.93M |
| 2/11/2026 | $427.96 | $436.35 | $420.03 | $428.27 | 57.36M |
| 2/10/2026 | $418.08 | $427.25 | $417.00 | $425.21 | 64.45M |
| 2/9/2026 | $409.91 | $421.25 | $407.29 | $417.32 | 54.48M |
| 2/6/2026 | $400.87 | $414.55 | $397.75 | $411.11 | 62.68M |
| 2/5/2026 | $397.02 | $402.10 | $387.53 | $397.21 | 72.82M |
| 2/4/2026 | $420.46 | $423.90 | $399.18 | $406.01 | 74.61M |
| 2/3/2026 | $424.27 | $428.56 | $413.69 | $421.96 | 56.89M |
| 2/2/2026 | $421.29 | $427.15 | $414.50 | $421.81 | 58.74M |
| 1/30/2026 | $425.35 | $439.88 | $422.70 | $430.41 | 82.63M |
| 1/29/2026 | $437.80 | $440.23 | $414.62 | $416.56 | 81.69M |
| 1/28/2026 | $431.91 | $438.26 | $430.10 | $431.46 | 54.86M |
| 1/27/2026 | $437.41 | $437.52 | $430.69 | $430.90 | 37.73M |
| 1/26/2026 | $445.00 | $445.04 | $434.28 | $435.20 | 49.40M |
| 1/23/2026 | $447.43 | $452.43 | $444.04 | $449.06 | 56.77M |
| 1/22/2026 | $435.16 | $449.50 | $432.63 | $449.36 | 71.55M |
| 1/21/2026 | $421.66 | $438.20 | $419.62 | $431.44 | 68.12M |
| 1/20/2026 | $429.36 | $430.73 | $417.44 | $419.25 | 63.19M |
| 1/16/2026 | $439.50 | $447.25 | $435.26 | $437.50 | 60.22M |
| 1/15/2026 | $441.13 | $445.36 | $437.65 | $438.57 | 49.47M |
| 1/14/2026 | $442.81 | $443.91 | $434.22 | $439.20 | 57.26M |
| 1/13/2026 | $450.20 | $451.81 | $443.95 | $447.20 | 53.72M |
| 1/12/2026 | $441.23 | $454.30 | $438.00 | $448.96 | 61.65M |
| 1/9/2026 | $435.95 | $449.05 | $430.39 | $445.01 | 67.33M |
| 1/8/2026 | $427.89 | $436.89 | $424.37 | $435.80 | 57.04M |
| 1/7/2026 | $435.90 | $438.37 | $431.29 | $431.41 | 59.83M |
| 1/6/2026 | $446.38 | $448.25 | $428.78 | $432.96 | 89.09M |
| 1/5/2026 | $447.99 | $457.55 | $444.57 | $451.67 | 67.94M |
| 1/2/2026 | $457.80 | $458.34 | $435.30 | $438.07 | 85.54M |
| 12/31/2025 | $456.10 | $456.55 | $449.30 | $449.72 | 49.08M |
| 12/30/2025 | $461.09 | $463.12 | $453.83 | $454.43 | 59.24M |
| 12/29/2025 | $469.00 | $469.40 | $459.00 | $459.64 | 66.26M |
| 12/26/2025 | $485.23 | $489.09 | $473.82 | $475.19 | 58.78M |
| 12/24/2025 | $488.48 | $490.90 | $476.80 | $485.40 | 41.29M |
| 12/23/2025 | $489.40 | $491.97 | $482.84 | $485.56 | 58.22M |
| 12/22/2025 | $489.88 | $498.83 | $485.33 | $488.73 | 86.92M |
| 12/19/2025 | $488.12 | $490.49 | $474.72 | $481.20 | 103.31M |
| 12/18/2025 | $478.16 | $490.86 | $473.12 | $483.37 | 95.17M |
| 12/17/2025 | $488.22 | $495.28 | $466.20 | $467.26 | 106.49M |
| 12/16/2025 | $472.21 | $491.50 | $465.83 | $489.88 | 107.61M |
| 12/15/2025 | $469.44 | $481.77 | $467.66 | $475.31 | 114.54M |
| 12/12/2025 | $448.09 | $463.01 | $441.67 | $458.96 | 95.66M |
| 12/11/2025 | $448.95 | $449.27 | $440.33 | $446.89 | 55.98M |
| 12/10/2025 | $446.07 | $456.88 | $443.61 | $451.45 | 63.26M |
| 12/9/2025 | $437.54 | $452.39 | $435.70 | $445.17 | 62.37M |
| 12/8/2025 | $447.45 | $449.75 | $435.25 | $439.58 | 69.17M |
| 12/5/2025 | $453.03 | $458.87 | $451.66 | $455.00 | 56.43M |
| 12/4/2025 | $449.94 | $454.63 | $445.39 | $454.53 | 71.91M |
| 12/3/2025 | $432.10 | $447.92 | $431.11 | $446.74 | 87.48M |
| 12/2/2025 | $430.81 | $436.80 | $422.12 | $429.24 | 69.34M |
| 12/1/2025 | $425.32 | $433.66 | $425.29 | $430.14 | 57.46M |
| 11/28/2025 | $426.59 | $432.93 | $426.20 | $430.17 | 36.25M |
| 11/26/2025 | $423.95 | $426.94 | $416.89 | $426.58 | 63.46M |
| 11/25/2025 | $414.42 | $420.48 | $405.95 | $419.40 | 71.92M |
| 11/24/2025 | $402.17 | $421.72 | $401.09 | $417.78 | 96.81M |
| 11/21/2025 | $402.32 | $402.80 | $383.76 | $391.09 | 100.46M |
| 11/20/2025 | $414.63 | $428.94 | $394.74 | $395.23 | 113.55M |
| 11/19/2025 | $406.18 | $411.78 | $398.50 | $403.99 | 72.05M |
| 11/18/2025 | $405.38 | $408.90 | $393.71 | $401.25 | 80.69M |
| 11/17/2025 | $398.74 | $423.96 | $398.74 | $408.92 | 102.21M |