Tesla, Inc.TSLANASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/31/2026 | $361.62 | $373.33 | $361.24 | $371.75 | 75.20M |
| 3/30/2026 | $365.86 | $367.29 | $352.14 | $355.28 | 67.95M |
| 3/27/2026 | $369.69 | $369.86 | $359.47 | $361.83 | 62.07M |
| 3/26/2026 | $381.60 | $384.44 | $371.87 | $372.11 | 55.52M |
| 3/25/2026 | $389.99 | $396.23 | $385.01 | $385.95 | 55.16M |
| 3/24/2026 | $376.56 | $387.48 | $376.31 | $383.03 | 60.00M |
| 3/23/2026 | $373.09 | $385.33 | $372.73 | $380.85 | 74.61M |
| 3/20/2026 | $379.85 | $379.89 | $364.46 | $367.96 | 78.63M |
| 3/19/2026 | $387.27 | $387.27 | $378.73 | $380.30 | 67.08M |
| 3/18/2026 | $399.00 | $403.07 | $392.31 | $392.78 | 50.85M |
| 3/17/2026 | $395.69 | $400.12 | $393.00 | $399.27 | 46.89M |
| 3/16/2026 | $396.22 | $403.73 | $394.42 | $395.56 | 58.07M |
| 3/13/2026 | $399.17 | $400.20 | $389.95 | $391.20 | 58.50M |
| 3/12/2026 | $405.18 | $406.50 | $394.65 | $395.01 | 60.97M |
| 3/11/2026 | $402.28 | $416.38 | $402.15 | $407.82 | 62.56M |
| 3/10/2026 | $402.22 | $406.59 | $398.19 | $399.24 | 59.26M |
| 3/9/2026 | $390.05 | $401.59 | $381.40 | $398.68 | 67.02M |
| 3/6/2026 | $398.09 | $402.35 | $394.21 | $396.73 | 64.05M |
| 3/5/2026 | $401.57 | $408.62 | $399.42 | $405.55 | 51.93M |
| 3/4/2026 | $397.85 | $408.33 | $394.58 | $405.94 | 68.31M |
| 3/3/2026 | $395.09 | $396.34 | $385.39 | $392.43 | 62.62M |
| 3/2/2026 | $390.60 | $404.54 | $388.25 | $403.32 | 55.09M |
| 2/27/2026 | $402.94 | $407.12 | $398.11 | $402.51 | 56.89M |
| 2/26/2026 | $414.42 | $416.81 | $403.66 | $408.58 | 53.60M |
| 2/25/2026 | $412.15 | $420.34 | $412.15 | $417.40 | 54.81M |
| 2/24/2026 | $399.50 | $410.82 | $397.64 | $409.38 | 58.58M |
| 2/23/2026 | $407.29 | $407.70 | $394.04 | $399.83 | 69.68M |
| 2/20/2026 | $408.30 | $414.70 | $405.50 | $411.82 | 57.91M |
| 2/19/2026 | $407.25 | $415.25 | $404.11 | $411.71 | 51.02M |
| 2/18/2026 | $411.11 | $416.90 | $409.58 | $411.32 | 45.92M |
| 2/17/2026 | $412.36 | $413.72 | $400.51 | $410.63 | 59.68M |
| 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 |