Tesla Inc (TSLA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 322.34 | 333.73 | 321.25 | 328.58 | +2.83% | 39,370,100 |
| 2026-08-06 | 317.05 | 323.00 | 315.52 | 319.53 | -0.63% | 26,033,800 |
| 2026-08-05 | 323.42 | 327.14 | 320.28 | 321.55 | -1.77% | 27,820,800 |
| 2026-08-04 | 324.00 | 329.57 | 320.79 | 327.35 | +1.64% | 33,318,300 |
| 2026-08-03 | 310.96 | 324.65 | 310.43 | 322.08 | +3.49% | 38,281,400 |
| 2026-07-31 | 309.69 | 315.50 | 301.97 | 311.21 | +0.76% | 36,630,600 |
| 2026-07-30 | 302.70 | 310.87 | 301.33 | 308.85 | +3.53% | 38,005,400 |
| 2026-07-29 | 307.14 | 309.06 | 297.38 | 298.32 | -2.97% | 39,478,000 |
| 2026-07-28 | 305.93 | 311.16 | 300.69 | 307.44 | -0.58% | 39,802,400 |
| 2026-07-27 | 313.24 | 317.00 | 304.28 | 309.22 | -1.22% | 44,919,400 |
| 2026-07-24 | 320.72 | 322.96 | 306.51 | 313.03 | -2.08% | 62,760,000 |
| 2026-07-23 | 341.00 | 342.11 | 315.74 | 319.69 | -14.52% | 115,606,400 |
| 2026-07-22 | 375.53 | 380.17 | 372.90 | 374.01 | -1.30% | 30,646,100 |
| 2026-07-21 | 371.17 | 384.07 | 369.98 | 378.93 | +2.53% | 32,735,300 |
| 2026-07-20 | 386.05 | 386.61 | 369.43 | 369.57 | -2.96% | 33,901,500 |
| 2026-07-17 | 381.78 | 385.69 | 377.22 | 380.84 | -2.61% | 31,394,600 |
| 2026-07-16 | 392.35 | 395.31 | 385.32 | 391.06 | -0.86% | 29,269,100 |
| 2026-07-15 | 399.40 | 406.59 | 390.66 | 394.46 | -0.43% | 31,549,800 |
| 2026-07-14 | 399.05 | 402.22 | 394.76 | 396.18 | +0.36% | 23,385,000 |
| 2026-07-13 | 404.61 | 405.57 | 391.37 | 394.76 | -3.19% | 32,809,200 |
| 2026-07-10 | 410.49 | 413.16 | 402.81 | 407.76 | +0.30% | 33,410,000 |
| 2026-07-09 | 393.99 | 407.86 | 390.86 | 406.55 | +3.17% | 37,835,000 |
| 2026-07-08 | 399.38 | 399.63 | 390.51 | 394.06 | -2.19% | 33,844,900 |
| 2026-07-07 | 416.96 | 419.56 | 401.88 | 402.90 | -4.02% | 38,149,900 |
| 2026-07-06 | 397.50 | 420.00 | 390.50 | 419.77 | +6.69% | 54,727,900 |
| 2026-07-02 | 428.01 | 432.35 | 389.30 | 393.45 | -7.49% | 73,717,700 |
| 2026-07-01 | 421.46 | 432.86 | 418.09 | 425.30 | +1.12% | 40,127,900 |
| 2026-06-30 | 406.00 | 424.54 | 406.00 | 420.60 | +2.13% | 43,385,600 |
| 2026-06-29 | 381.79 | 413.27 | 379.30 | 411.84 | +8.46% | 57,645,800 |
| 2026-06-26 | 370.15 | 387.80 | 368.60 | 379.71 | +1.22% | 53,434,100 |
| 2026-06-25 | 375.27 | 379.12 | 371.22 | 375.12 | -0.11% | 30,138,800 |
| 2026-06-24 | 380.08 | 384.58 | 373.05 | 375.53 | -1.59% | 37,081,400 |
| 2026-06-23 | 392.61 | 392.87 | 379.06 | 381.61 | -5.79% | 50,420,200 |
| 2026-06-22 | 394.85 | 414.75 | 394.40 | 405.05 | +1.14% | 47,819,500 |
| 2026-06-18 | 398.10 | 402.52 | 384.70 | 400.49 | +1.04% | 58,384,700 |
| 2026-06-17 | 401.53 | 405.94 | 393.76 | 396.38 | -2.05% | 43,534,300 |
| 2026-06-16 | 404.11 | 412.42 | 400.54 | 404.66 | -1.58% | 40,255,500 |
| 2026-06-15 | 412.37 | 416.00 | 407.10 | 411.15 | +1.16% | 45,620,500 |
| 2026-06-12 | 399.49 | 406.68 | 386.76 | 406.43 | +1.82% | 63,514,500 |
| 2026-06-11 | 388.28 | 399.54 | 380.66 | 399.15 | +4.60% | 45,324,300 |
| 2026-06-10 | 391.54 | 397.09 | 380.15 | 381.59 | -3.80% | 49,695,600 |
| 2026-06-09 | 411.03 | 418.50 | 384.24 | 396.68 | -3.00% | 59,940,200 |
| 2026-06-08 | 396.33 | 412.94 | 394.72 | 408.95 | +4.59% | 50,328,800 |
| 2026-06-05 | 420.50 | 424.68 | 388.59 | 391.00 | -6.56% | 63,420,200 |
| 2026-06-04 | 419.84 | 426.35 | 417.16 | 418.45 | -1.24% | 35,323,300 |
| 2026-06-03 | 418.70 | 433.60 | 416.00 | 423.70 | -0.01% | 44,500,700 |
| 2026-06-02 | 418.22 | 424.42 | 413.65 | 423.74 | +1.89% | 37,596,000 |
| 2026-06-01 | 427.49 | 429.60 | 415.43 | 415.88 | -4.57% | 44,937,900 |
| 2026-05-29 | 439.85 | 441.07 | 428.14 | 435.79 | -1.43% | 45,176,800 |
| 2026-05-28 | 437.62 | 443.96 | 436.30 | 442.10 | +0.40% | 32,435,000 |
| 2026-05-27 | 442.89 | 445.60 | 435.52 | 440.36 | +1.56% | 44,656,500 |
| 2026-05-26 | 430.26 | 435.20 | 426.12 | 433.59 | +1.78% | 45,658,900 |
| 2026-05-22 | 422.67 | 431.51 | 420.51 | 426.01 | +1.95% | 46,104,700 |
| 2026-05-21 | 422.18 | 426.95 | 412.90 | 417.85 | +0.14% | 42,636,900 |
| 2026-05-20 | 407.60 | 417.46 | 406.39 | 417.26 | +3.25% | 45,294,700 |
| 2026-05-19 | 403.16 | 405.63 | 393.63 | 404.11 | -1.43% | 46,500,600 |
| 2026-05-18 | 419.27 | 421.13 | 405.33 | 409.99 | -2.90% | 52,474,200 |
| 2026-05-15 | 433.98 | 434.66 | 422.00 | 422.24 | -4.75% | 52,688,700 |
| 2026-05-14 | 446.49 | 451.98 | 441.16 | 443.30 | -0.44% | 46,070,400 |
| 2026-05-13 | 436.67 | 453.40 | 430.21 | 445.27 | +2.73% | 68,283,200 |
| 2026-05-12 | 441.41 | 447.80 | 422.26 | 433.45 | -2.60% | 60,569,300 |
| 2026-05-11 | 422.16 | 449.16 | 416.80 | 445.00 | +3.89% | 78,376,100 |
| 2026-05-08 | 416.48 | 431.20 | 416.39 | 428.35 | +4.02% | 65,050,000 |
| 2026-05-07 | 407.48 | 415.83 | 402.12 | 411.79 | +3.28% | 64,294,200 |
| 2026-05-06 | 386.25 | 401.68 | 384.02 | 398.73 | +2.40% | 53,465,400 |
| 2026-05-05 | 395.19 | 402.12 | 389.00 | 389.37 | -0.80% | 47,780,600 |
| 2026-05-04 | 390.23 | 394.64 | 384.80 | 392.51 | +0.43% | 48,765,100 |
| 2026-05-01 | 382.49 | 397.82 | 378.80 | 390.82 | +2.41% | 65,338,300 |
| 2026-04-30 | 372.75 | 384.75 | 368.17 | 381.63 | +2.37% | 51,076,000 |
| 2026-04-29 | 375.40 | 376.40 | 370.04 | 372.80 | -0.86% | 45,384,800 |
| 2026-04-28 | 374.68 | 382.29 | 372.54 | 376.02 | -0.70% | 50,864,400 |
| 2026-04-27 | 372.09 | 380.78 | 364.02 | 378.67 | +0.63% | 66,735,800 |
| 2026-04-24 | 373.50 | 382.76 | 370.73 | 376.30 | +0.69% | 62,893,300 |
| 2026-04-23 | 375.28 | 386.00 | 368.39 | 373.72 | -3.56% | 93,969,500 |
| 2026-04-22 | 387.57 | 393.01 | 385.30 | 387.51 | +0.28% | 62,362,800 |
| 2026-04-21 | 393.00 | 393.95 | 385.22 | 386.42 | -1.55% | 50,530,600 |
| 2026-04-20 | 402.58 | 406.80 | 388.33 | 392.50 | -2.03% | 64,603,900 |
| 2026-04-17 | 395.92 | 409.28 | 391.65 | 400.62 | +3.01% | 90,640,000 |
| 2026-04-16 | 393.81 | 394.06 | 381.80 | 388.90 | -0.78% | 63,515,100 |
| 2026-04-15 | 366.83 | 394.65 | 362.50 | 391.95 | +7.62% | 113,810,400 |
| 2026-04-14 | 357.67 | 367.63 | 354.77 | 364.20 | +3.34% | 59,979,600 |
| 2026-04-13 | 350.07 | 356.35 | 348.57 | 352.42 | +0.99% | 53,617,500 |
| 2026-04-10 | 346.29 | 350.36 | 342.74 | 348.95 | +0.96% | 51,336,000 |
| 2026-04-09 | 343.15 | 348.88 | 337.25 | 345.62 | +0.69% | 62,164,000 |
| 2026-04-08 | 363.79 | 364.50 | 339.67 | 343.25 | -0.98% | 78,838,600 |
| 2026-04-07 | 346.44 | 348.02 | 337.24 | 346.65 | -1.75% | 74,515,400 |
| 2026-04-06 | 362.59 | 367.72 | 346.64 | 352.82 | -2.15% | 77,697,600 |
| 2026-04-02 | 364.20 | 370.28 | 359.03 | 360.59 | -5.42% | 83,031,200 |
| 2026-04-01 | 378.63 | 383.14 | 374.08 | 381.26 | +2.56% | 58,683,800 |
| 2026-03-31 | 361.51 | 373.33 | 361.00 | 371.75 | +4.64% | 75,534,900 |
| 2026-03-30 | 365.86 | 367.29 | 352.14 | 355.28 | -1.81% | 67,954,400 |
| 2026-03-27 | 369.69 | 369.86 | 359.47 | 361.83 | -2.76% | 62,065,700 |
| 2026-03-26 | 381.60 | 384.44 | 371.87 | 372.11 | -3.59% | 55,522,900 |
| 2026-03-25 | 389.99 | 396.23 | 385.01 | 385.95 | +0.76% | 55,157,300 |
| 2026-03-24 | 376.56 | 387.48 | 376.31 | 383.03 | +0.57% | 60,004,900 |
| 2026-03-23 | 373.09 | 385.33 | 372.73 | 380.85 | +3.50% | 74,606,000 |
| 2026-03-20 | 379.85 | 379.89 | 364.46 | 367.96 | -3.24% | 78,628,600 |
| 2026-03-19 | 387.27 | 387.27 | 378.73 | 380.30 | -3.18% | 67,078,300 |
| 2026-03-18 | 399.00 | 403.07 | 392.31 | 392.78 | -1.63% | 50,853,100 |
| 2026-03-17 | 395.69 | 400.12 | 393.00 | 399.27 | +0.94% | 46,890,500 |
| 2026-03-16 | 396.22 | 403.73 | 394.42 | 395.56 | +1.11% | 58,068,300 |
| 2026-03-13 | 399.17 | 400.20 | 389.95 | 391.20 | -0.96% | 58,504,100 |
| 2026-03-12 | 405.18 | 406.50 | 394.65 | 395.01 | -3.14% | 60,973,800 |
| 2026-03-11 | 402.28 | 416.38 | 402.15 | 407.82 | +2.15% | 62,559,900 |
| 2026-03-10 | 402.22 | 406.59 | 398.19 | 399.24 | +0.14% | 59,258,738 |
| 2026-03-09 | 390.05 | 401.59 | 381.40 | 398.68 | +0.49% | 67,018,914 |
| 2026-03-06 | 398.09 | 402.35 | 394.21 | 396.73 | -2.17% | 64,054,600 |
| 2026-03-05 | 401.57 | 408.62 | 399.42 | 405.55 | -0.10% | 51,925,900 |
| 2026-03-04 | 397.85 | 408.33 | 394.58 | 405.94 | +3.44% | 68,305,500 |
| 2026-03-03 | 395.09 | 396.34 | 385.39 | 392.43 | -2.70% | 62,617,300 |
| 2026-03-02 | 390.60 | 404.54 | 388.25 | 403.32 | +0.20% | 55,088,300 |
| 2026-02-27 | 402.94 | 407.12 | 398.11 | 402.51 | -1.49% | 56,890,100 |
| 2026-02-26 | 414.42 | 416.81 | 403.66 | 408.58 | -2.11% | 53,602,500 |
| 2026-02-25 | 412.15 | 420.34 | 412.15 | 417.40 | +1.96% | 54,809,700 |
| 2026-02-24 | 399.50 | 410.82 | 397.64 | 409.38 | +2.39% | 58,579,500 |
| 2026-02-23 | 407.29 | 407.70 | 394.04 | 399.83 | -2.91% | 69,680,000 |
| 2026-02-20 | 408.30 | 414.70 | 405.50 | 411.82 | +0.03% | 57,912,200 |
| 2026-02-19 | 407.25 | 415.25 | 404.11 | 411.71 | +0.09% | 51,019,600 |
| 2026-02-18 | 411.11 | 416.90 | 409.58 | 411.32 | +0.17% | 45,921,400 |
| 2026-02-17 | 412.36 | 413.72 | 400.51 | 410.63 | -1.63% | 59,678,800 |
| 2026-02-13 | 414.31 | 424.06 | 410.88 | 417.44 | +0.09% | 51,434,100 |
| 2026-02-12 | 430.30 | 436.23 | 414.00 | 417.07 | -2.62% | 61,933,400 |
| 2026-02-11 | 427.96 | 436.35 | 420.03 | 428.27 | +0.72% | 57,362,000 |
| 2026-02-10 | 418.08 | 427.25 | 417.00 | 425.21 | +1.89% | 64,450,200 |
| 2026-02-09 | 409.91 | 421.25 | 407.29 | 417.32 | +1.51% | 54,484,300 |
| 2026-02-06 | 400.87 | 414.55 | 397.75 | 411.11 | +3.50% | 62,677,100 |
| 2026-02-05 | 397.02 | 402.10 | 387.53 | 397.21 | -2.17% | 72,819,800 |
| 2026-02-04 | 420.46 | 423.90 | 399.18 | 406.01 | -3.78% | 74,606,900 |
| 2026-02-03 | 424.27 | 428.56 | 413.69 | 421.96 | +0.04% | 56,886,500 |
| 2026-02-02 | 421.29 | 427.15 | 414.50 | 421.81 | -2.00% | 58,739,500 |
| 2026-01-30 | 425.35 | 439.88 | 422.70 | 430.41 | +3.32% | 82,626,100 |
| 2026-01-29 | 437.80 | 440.23 | 414.62 | 416.56 | -3.45% | 81,686,100 |
| 2026-01-28 | 431.91 | 438.26 | 430.10 | 431.46 | +0.13% | 54,857,400 |
| 2026-01-27 | 437.41 | 437.52 | 430.69 | 430.90 | -0.99% | 37,733,100 |
| 2026-01-26 | 445.00 | 445.04 | 434.28 | 435.20 | -3.09% | 49,397,400 |
| 2026-01-23 | 447.43 | 452.43 | 444.04 | 449.06 | -0.07% | 56,771,400 |
| 2026-01-22 | 435.16 | 449.50 | 432.63 | 449.36 | +4.15% | 71,546,700 |
| 2026-01-21 | 421.66 | 438.20 | 419.62 | 431.44 | +2.91% | 68,124,000 |
| 2026-01-20 | 429.36 | 430.73 | 417.44 | 419.25 | -4.17% | 63,187,300 |
| 2026-01-16 | 439.50 | 447.25 | 435.26 | 437.50 | -0.24% | 60,220,600 |
| 2026-01-15 | 441.13 | 445.36 | 437.65 | 438.57 | -0.14% | 49,465,800 |
| 2026-01-14 | 442.81 | 443.91 | 434.22 | 439.20 | -1.79% | 57,259,500 |
| 2026-01-13 | 450.20 | 451.81 | 443.95 | 447.20 | -0.39% | 53,719,200 |
| 2026-01-12 | 441.23 | 454.30 | 438.00 | 448.96 | +0.89% | 61,649,600 |
| 2026-01-09 | 435.95 | 449.05 | 430.39 | 445.01 | +2.11% | 67,331,500 |
| 2026-01-08 | 427.89 | 436.89 | 424.37 | 435.80 | +1.02% | 57,041,100 |
| 2026-01-07 | 435.90 | 438.37 | 431.29 | 431.41 | -0.36% | 59,828,800 |
| 2026-01-06 | 446.38 | 448.25 | 428.78 | 432.96 | -4.14% | 89,093,800 |
| 2026-01-05 | 447.99 | 457.55 | 444.57 | 451.67 | +3.10% | 67,940,800 |
| 2026-01-02 | 457.80 | 458.34 | 435.30 | 438.07 | -2.59% | 85,535,400 |
| 2025-12-31 | 456.10 | 456.55 | 449.30 | 449.72 | -1.04% | 49,078,000 |
| 2025-12-30 | 461.09 | 463.12 | 453.83 | 454.43 | -1.13% | 59,238,500 |
| 2025-12-29 | 469.00 | 469.40 | 459.00 | 459.64 | -3.27% | 66,263,000 |
| 2025-12-26 | 485.23 | 489.09 | 473.82 | 475.19 | -2.10% | 58,780,700 |
| 2025-12-24 | 488.48 | 490.90 | 476.80 | 485.40 | -0.03% | 41,285,400 |
| 2025-12-23 | 489.40 | 491.97 | 482.84 | 485.56 | -0.65% | 58,223,600 |
| 2025-12-22 | 489.88 | 498.83 | 485.33 | 488.73 | +1.56% | 86,916,100 |
| 2025-12-19 | 488.12 | 490.49 | 474.72 | 481.20 | -0.45% | 103,305,400 |
| 2025-12-18 | 478.16 | 490.86 | 473.12 | 483.37 | +3.45% | 95,168,400 |
| 2025-12-17 | 488.22 | 495.28 | 466.20 | 467.26 | -4.62% | 106,490,400 |
| 2025-12-16 | 472.21 | 491.50 | 465.83 | 489.88 | +3.07% | 107,608,100 |
| 2025-12-15 | 469.44 | 481.77 | 467.66 | 475.31 | +3.56% | 114,542,200 |
| 2025-12-12 | 448.09 | 463.01 | 441.67 | 458.96 | +2.70% | 95,656,700 |
| 2025-12-11 | 448.95 | 449.27 | 440.33 | 446.89 | -1.01% | 55,979,500 |
| 2025-12-10 | 446.07 | 456.88 | 443.61 | 451.45 | +1.41% | 63,257,500 |
| 2025-12-09 | 437.54 | 452.39 | 435.70 | 445.17 | +1.27% | 62,367,400 |
| 2025-12-08 | 447.45 | 449.75 | 435.25 | 439.58 | -3.39% | 69,165,800 |
| 2025-12-05 | 453.03 | 458.87 | 451.66 | 455.00 | +0.10% | 56,427,500 |
| 2025-12-04 | 449.94 | 454.63 | 445.39 | 454.53 | +1.74% | 71,906,500 |
| 2025-12-03 | 432.10 | 447.92 | 431.11 | 446.74 | +4.08% | 87,483,000 |
| 2025-12-02 | 430.81 | 436.80 | 422.12 | 429.24 | -0.21% | 69,336,600 |
| 2025-12-01 | 425.32 | 433.66 | 425.29 | 430.14 | -0.01% | 57,463,600 |
| 2025-11-28 | 426.59 | 432.93 | 426.20 | 430.17 | +0.84% | 36,252,900 |
| 2025-11-26 | 423.95 | 426.94 | 416.89 | 426.58 | +1.71% | 63,463,000 |
| 2025-11-25 | 414.42 | 420.48 | 405.95 | 419.40 | +0.39% | 71,915,600 |
| 2025-11-24 | 402.17 | 421.72 | 401.09 | 417.78 | +6.82% | 96,806,400 |
| 2025-11-21 | 402.32 | 402.80 | 383.76 | 391.09 | -1.05% | 100,460,600 |
| 2025-11-20 | 414.63 | 428.94 | 394.74 | 395.23 | -2.17% | 113,548,800 |
| 2025-11-19 | 406.18 | 411.78 | 398.50 | 403.99 | +0.68% | 72,047,700 |
| 2025-11-18 | 405.38 | 408.90 | 393.71 | 401.25 | -1.88% | 80,688,600 |
| 2025-11-17 | 398.74 | 423.96 | 398.74 | 408.92 | +1.13% | 102,214,300 |
| 2025-11-14 | 386.30 | 412.19 | 382.78 | 404.35 | +0.59% | 105,506,700 |
| 2025-11-13 | 423.13 | 424.50 | 396.34 | 401.99 | -6.64% | 118,948,000 |
| 2025-11-12 | 442.15 | 442.33 | 426.56 | 430.60 | -2.05% | 58,513,500 |
| 2025-11-11 | 439.40 | 442.49 | 432.36 | 439.62 | -1.26% | 60,533,200 |
| 2025-11-10 | 439.60 | 449.67 | 433.36 | 445.23 | +3.66% | 76,515,900 |
| 2025-11-07 | 437.92 | 439.36 | 421.88 | 429.52 | -3.68% | 103,471,500 |
| 2025-11-06 | 461.96 | 467.45 | 435.09 | 445.91 | -3.50% | 109,622,900 |
| 2025-11-05 | 452.05 | 466.33 | 440.71 | 462.07 | +4.01% | 85,573,000 |
| 2025-11-04 | 454.46 | 460.22 | 443.60 | 444.26 | -5.15% | 87,756,600 |
| 2025-11-03 | 455.99 | 474.07 | 453.80 | 468.37 | +2.59% | 84,595,200 |
| 2025-10-31 | 446.75 | 458.00 | 443.69 | 456.56 | +3.74% | 83,135,800 |
| 2025-10-30 | 451.05 | 455.06 | 439.61 | 440.10 | -4.64% | 72,447,900 |
| 2025-10-29 | 462.50 | 465.70 | 452.65 | 461.51 | +0.21% | 67,983,500 |
| 2025-10-28 | 454.78 | 467.00 | 451.60 | 460.55 | +1.80% | 80,185,700 |
| 2025-10-27 | 439.98 | 460.16 | 438.69 | 452.42 | +4.31% | 105,867,500 |
| 2025-10-24 | 446.83 | 451.68 | 430.17 | 433.72 | -3.40% | 94,727,800 |
| 2025-10-23 | 420.00 | 449.40 | 413.90 | 448.98 | +2.28% | 126,709,800 |
| 2025-10-22 | 443.45 | 445.54 | 429.00 | 438.97 | -0.82% | 84,023,500 |
| 2025-10-21 | 445.76 | 449.30 | 442.05 | 442.60 | -1.08% | 54,412,200 |
| 2025-10-20 | 443.87 | 449.80 | 440.61 | 447.43 | +1.85% | 63,719,000 |
| 2025-10-17 | 425.50 | 441.46 | 423.60 | 439.31 | +2.46% | 89,331,600 |
| 2025-10-16 | 434.73 | 439.35 | 421.31 | 428.75 | -1.47% | 77,189,900 |
| 2025-10-15 | 434.90 | 440.51 | 426.33 | 435.15 | +1.38% | 71,558,200 |
| 2025-10-14 | 426.79 | 434.20 | 417.86 | 429.24 | -1.53% | 72,669,400 |
| 2025-10-13 | 423.53 | 436.89 | 419.70 | 435.90 | +5.42% | 79,552,800 |
| 2025-10-10 | 436.54 | 443.13 | 411.45 | 413.49 | -5.06% | 112,107,900 |
| 2025-10-09 | 431.81 | 436.35 | 426.18 | 435.54 | -0.72% | 69,339,900 |
| 2025-10-08 | 437.57 | 441.33 | 425.23 | 438.69 | +1.29% | 71,192,100 |
| 2025-10-07 | 447.82 | 452.68 | 432.45 | 433.09 | -4.45% | 102,296,100 |
| 2025-10-06 | 440.75 | 453.55 | 436.69 | 453.25 | +5.45% | 85,324,900 |
| 2025-10-03 | 443.29 | 446.77 | 416.58 | 429.83 | -1.42% | 133,188,200 |
| 2025-10-02 | 470.54 | 470.75 | 435.57 | 436.00 | -5.11% | 137,009,000 |
| 2025-10-01 | 443.80 | 462.29 | 440.75 | 459.46 | +3.31% | 98,122,300 |
| 2025-09-30 | 441.52 | 445.00 | 433.12 | 444.72 | +0.34% | 74,358,000 |
| 2025-09-29 | 444.35 | 450.98 | 439.50 | 443.21 | +0.64% | 79,491,500 |
| 2025-09-26 | 428.30 | 440.47 | 421.02 | 440.40 | +4.02% | 101,628,200 |
| 2025-09-25 | 435.24 | 435.35 | 419.08 | 423.39 | -4.38% | 96,746,400 |
| 2025-09-24 | 429.83 | 444.21 | 429.03 | 442.79 | +3.98% | 93,133,600 |
| 2025-09-23 | 439.88 | 440.97 | 423.72 | 425.85 | -1.93% | 83,422,700 |
| 2025-09-22 | 431.11 | 444.98 | 429.13 | 434.21 | +1.91% | 97,108,800 |
| 2025-09-19 | 421.82 | 429.47 | 421.72 | 426.07 | +2.21% | 93,131,000 |
| 2025-09-18 | 428.87 | 432.22 | 416.56 | 416.85 | -2.12% | 90,454,500 |
| 2025-09-17 | 415.75 | 428.31 | 409.67 | 425.86 | +1.01% | 106,133,500 |
| 2025-09-16 | 414.50 | 423.25 | 411.43 | 421.62 | +2.82% | 104,285,700 |
| 2025-09-15 | 423.13 | 425.70 | 402.43 | 410.04 | +3.56% | 163,823,700 |
| 2025-09-12 | 370.94 | 396.69 | 370.24 | 395.94 | +7.36% | 168,156,400 |
| 2025-09-11 | 350.17 | 368.99 | 347.60 | 368.81 | +6.04% | 103,756,000 |
| 2025-09-10 | 350.55 | 356.33 | 346.07 | 347.79 | +0.24% | 72,121,700 |
| 2025-09-09 | 348.44 | 350.77 | 343.82 | 346.97 | +0.16% | 53,816,000 |
| 2025-09-08 | 354.64 | 358.44 | 344.84 | 346.40 | -1.27% | 75,208,300 |
| 2025-09-05 | 348.00 | 355.87 | 344.68 | 350.84 | +3.64% | 108,989,800 |
| 2025-09-04 | 336.15 | 338.89 | 331.48 | 338.53 | +1.33% | 60,711,000 |
| 2025-09-03 | 335.20 | 343.33 | 328.51 | 334.09 | +1.44% | 88,733,300 |
| 2025-09-02 | 328.23 | 333.33 | 325.60 | 329.36 | -1.35% | 58,392,000 |
| 2025-08-29 | 347.23 | 348.75 | 331.70 | 333.87 | -3.50% | 81,145,700 |
| 2025-08-28 | 350.91 | 353.55 | 340.26 | 345.98 | -1.04% | 67,903,200 |
| 2025-08-27 | 351.94 | 355.39 | 349.16 | 349.60 | -0.59% | 65,519,000 |
| 2025-08-26 | 344.93 | 351.90 | 343.72 | 351.67 | +1.46% | 76,651,600 |
| 2025-08-25 | 338.90 | 349.53 | 335.03 | 346.60 | +1.94% | 86,670,000 |
| 2025-08-22 | 321.66 | 340.25 | 319.69 | 340.01 | +6.22% | 94,016,300 |
| 2025-08-21 | 322.08 | 324.90 | 318.68 | 320.11 | -1.17% | 55,744,400 |
| 2025-08-20 | 329.22 | 331.37 | 314.60 | 323.90 | -1.64% | 77,481,800 |
| 2025-08-19 | 335.79 | 340.55 | 327.85 | 329.31 | -1.75% | 75,956,000 |
| 2025-08-18 | 329.62 | 336.27 | 329.59 | 335.16 | +1.39% | 56,956,600 |
| 2025-08-15 | 337.66 | 339.30 | 327.02 | 330.56 | -1.50% | 74,319,800 |
| 2025-08-14 | 335.76 | 340.47 | 330.40 | 335.58 | -1.12% | 75,000,700 |
| 2025-08-13 | 341.50 | 348.98 | 338.20 | 339.38 | -0.43% | 67,838,900 |
| 2025-08-12 | 345.00 | 345.26 | 332.94 | 340.84 | +0.53% | 80,522,100 |
| 2025-08-11 | 335.00 | 346.64 | 334.15 | 339.03 | +2.85% | 105,320,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+20.46%). Worst month: Oct (-7.53%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Tesla Inc's (TSLA) latest close?
328.58 on 2026-08-07, from the Closelook data lake's daily price record.
What is TSLA's 52-week high and low?
498.83 high and 297.38 low over the trailing 52 weeks, as of 2026-08-07.
What is Tesla Inc's strongest and weakest month historically?
Historically, TSLA's strongest calendar month has been Sep (average +20.46%) and its weakest Oct (average -7.53%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.