TSLA(TSLA)
TSLA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/15/2026 | $433.98 | $434.66 | $422.00 | $422.24 | 52.69M |
| 5/14/2026 | $446.49 | $451.98 | $441.16 | $443.30 | 46.07M |
| 5/13/2026 | $436.67 | $453.40 | $430.21 | $445.27 | 68.28M |
| 5/12/2026 | $441.41 | $447.80 | $422.26 | $433.45 | 60.57M |
| 5/11/2026 | $422.16 | $449.16 | $416.80 | $445.00 | 78.38M |
| 5/8/2026 | $416.48 | $431.20 | $416.39 | $428.35 | 65.05M |
| 5/7/2026 | $407.48 | $415.83 | $402.12 | $411.79 | 64.29M |
| 5/6/2026 | $386.25 | $401.68 | $384.02 | $398.73 | 53.47M |
| 5/5/2026 | $395.19 | $402.12 | $389.00 | $389.37 | 47.78M |
| 5/4/2026 | $390.23 | $394.64 | $384.80 | $392.51 | 48.77M |
| 5/1/2026 | $382.49 | $397.82 | $378.80 | $390.82 | 65.34M |
| 4/30/2026 | $372.75 | $384.75 | $368.17 | $381.63 | 51.08M |
| 4/29/2026 | $375.40 | $376.40 | $370.04 | $372.80 | 45.38M |
| 4/28/2026 | $374.68 | $382.29 | $372.54 | $376.02 | 50.86M |
| 4/27/2026 | $372.09 | $380.78 | $364.02 | $378.67 | 66.74M |
| 4/24/2026 | $373.50 | $382.76 | $370.73 | $376.30 | 62.89M |
| 4/23/2026 | $375.28 | $386.00 | $368.39 | $373.72 | 93.97M |
| 4/22/2026 | $387.57 | $393.01 | $385.30 | $387.51 | 62.36M |
| 4/21/2026 | $393.00 | $393.95 | $385.22 | $386.42 | 50.53M |
| 4/20/2026 | $402.58 | $406.80 | $388.33 | $392.50 | 64.60M |
| 4/17/2026 | $395.92 | $409.28 | $391.65 | $400.62 | 90.64M |
| 4/16/2026 | $393.81 | $394.06 | $381.80 | $388.90 | 63.52M |
| 4/15/2026 | $366.83 | $394.65 | $362.50 | $391.95 | 113.81M |
| 4/14/2026 | $357.67 | $367.63 | $354.77 | $364.20 | 59.98M |
| 4/13/2026 | $350.07 | $356.35 | $348.57 | $352.42 | 53.62M |
| 4/10/2026 | $346.29 | $350.36 | $342.74 | $348.95 | 51.34M |
| 4/9/2026 | $343.15 | $348.88 | $337.25 | $345.62 | 62.16M |
| 4/8/2026 | $363.79 | $364.50 | $339.67 | $343.25 | 78.84M |
| 4/7/2026 | $346.44 | $348.02 | $337.24 | $346.65 | 74.52M |
| 4/6/2026 | $362.59 | $367.72 | $346.64 | $352.82 | 77.70M |
| 4/2/2026 | $364.20 | $370.28 | $359.03 | $360.59 | 83.03M |
| 4/1/2026 | $378.63 | $383.14 | $374.08 | $381.26 | 58.68M |
| 3/31/2026 | $361.51 | $373.33 | $361.00 | $371.75 | 75.53M |
| 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 |