Tesla, Inc.
367.81USD
-0.3500 (-0.10%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 368.16 | 51,078,800 |
| Fr 09/04/26 | 354.08 | 64,829,000 |
| Th 09/03/26 | 376.37 | 63,601,000 |
| We 09/02/26 | 357.01 | 33,951,900 |
| Tu 09/01/26 | 356.09 | 35,998,050 |
| Mo 08/31/26 | 367.95 | 61,157,428 |
| Fr 08/28/26 | 348.75 | 32,818,355 |
| Th 08/27/26 | 354.81 | 29,998,173 |
| We 08/26/26 | 345.82 | 28,245,570 |
| Tu 08/25/26 | 350.25 | 29,715,710 |
| Mo 08/24/26 | 348.95 | 39,022,052 |
| Fr 08/21/26 | 362.86 | 58,979,800 |
| Th 08/20/26 | 345.13 | 30,766,400 |
| We 08/19/26 | 351.12 | 36,735,400 |
| Tu 08/18/26 | 336.87 | 27,994,500 |
| Mo 08/17/26 | 339.30 | 26,037,100 |
| Fr 08/14/26 | 342.27 | 45,437,100 |
| Th 08/13/26 | 339.96 | 34,708,300 |
| We 08/12/26 | 327.51 | 28,698,900 |
| Tu 08/11/26 | 332.81 | 23,345,200 |
| Mo 08/10/26 | 330.88 | 25,003,800 |
| Fr 08/07/26 | 328.58 | 39,492,300 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 319.53 | 26,033,800 |
| We 08/05/26 | 321.55 | 27,820,800 |
| Tu 08/04/26 | 327.35 | 33,318,300 |
| Mo 08/03/26 | 322.08 | 38,281,400 |
| Fr 07/31/26 | 311.21 | 36,630,600 |
| Th 07/30/26 | 308.85 | 38,005,400 |
| We 07/29/26 | 298.32 | 39,478,000 |
| Tu 07/28/26 | 307.44 | 39,802,400 |
| Mo 07/27/26 | 309.22 | 44,919,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 402.90 | 38,149,900 |
| Mo 07/06/26 | 419.77 | 54,727,900 |
| Th 07/02/26 | 393.45 | 73,717,700 |
| We 07/01/26 | 425.30 | 40,127,900 |
| Tu 06/30/26 | 420.60 | 43,385,600 |
| Mo 06/29/26 | 411.84 | 57,645,800 |
| Fr 06/26/26 | 379.71 | 53,434,100 |
| Th 06/25/26 | 375.12 | 30,138,800 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 423.70 | 44,500,700 |
| Tu 06/02/26 | 423.74 | 37,596,000 |
| Mo 06/01/26 | 415.88 | 44,937,900 |
| Fr 05/29/26 | 435.79 | 45,176,800 |
| Th 05/28/26 | 442.10 | 32,435,000 |
| We 05/27/26 | 440.36 | 44,656,500 |
| Tu 05/26/26 | 433.59 | 45,658,900 |
| Fr 05/22/26 | 426.01 | 46,104,700 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 390.82 | 65,338,300 |
| Th 04/30/26 | 381.63 | 51,076,000 |
| We 04/29/26 | 372.80 | 45,384,800 |
| Tu 04/28/26 | 376.02 | 50,864,400 |
| Mo 04/27/26 | 378.67 | 66,735,800 |
| Fr 04/24/26 | 376.30 | 62,893,300 |
| Th 04/23/26 | 373.72 | 93,969,500 |
| We 04/22/26 | 387.51 | 62,362,800 |
| Tu 04/21/26 | 386.42 | 50,530,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 371.75 | 75,534,900 |
| Mo 03/30/26 | 355.28 | 67,954,400 |
| Fr 03/27/26 | 361.83 | 62,065,700 |
| Th 03/26/26 | 372.11 | 55,522,900 |
| We 03/25/26 | 385.95 | 55,157,300 |
| Tu 03/24/26 | 383.03 | 60,004,900 |
| Mo 03/23/26 | 380.85 | 74,606,000 |
| Fr 03/20/26 | 367.96 | 78,628,600 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 402.51 | 56,890,100 |
| Th 02/26/26 | 408.58 | 53,602,500 |
| We 02/25/26 | 417.40 | 54,809,700 |
| Tu 02/24/26 | 409.38 | 58,579,500 |
| Mo 02/23/26 | 399.83 | 69,680,000 |
| Fr 02/20/26 | 411.82 | 57,912,200 |
| Th 02/19/26 | 411.71 | 51,019,600 |
| We 02/18/26 | 411.32 | 45,921,400 |
| Tu 02/17/26 | 410.63 | 59,678,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 430.90 | 37,733,100 |
| Mo 01/26/26 | 435.20 | 49,397,400 |
| Fr 01/23/26 | 449.06 | 56,771,400 |
| Th 01/22/26 | 449.36 | 71,546,700 |
| We 01/21/26 | 431.44 | 68,124,000 |
| Tu 01/20/26 | 419.25 | 63,187,300 |
| Fr 01/16/26 | 437.50 | 60,220,600 |
| Th 01/15/26 | 438.57 | 49,465,800 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 485.56 | 58,223,600 |
| Mo 12/22/25 | 488.73 | 86,916,100 |
| Fr 12/19/25 | 481.20 | 103,305,400 |
| Th 12/18/25 | 483.37 | 95,168,400 |
| We 12/17/25 | 467.26 | 106,490,400 |
| Tu 12/16/25 | 489.88 | 107,608,100 |
| Mo 12/15/25 | 475.31 | 114,542,200 |
| Fr 12/12/25 | 458.96 | 95,656,700 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 395.23 | 113,548,800 |
| We 11/19/25 | 403.99 | 72,047,700 |
| Tu 11/18/25 | 401.25 | 80,688,600 |
| Mo 11/17/25 | 408.92 | 102,214,300 |
| Fr 11/14/25 | 404.35 | 105,506,700 |
| Th 11/13/25 | 401.99 | 118,948,000 |
| We 11/12/25 | 430.60 | 58,513,500 |
| Tu 11/11/25 | 439.62 | 60,533,200 |
| Mo 11/10/25 | 445.23 | 76,515,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 442.60 | 54,412,200 |
| Mo 10/20/25 | 447.43 | 63,719,000 |
| Fr 10/17/25 | 439.31 | 89,331,600 |
| Th 10/16/25 | 428.75 | 77,189,900 |
| We 10/15/25 | 435.15 | 71,558,200 |
| Tu 10/14/25 | 429.24 | 72,669,400 |
| Mo 10/13/25 | 435.90 | 79,552,800 |
| Fr 10/10/25 | 413.49 | 112,107,900 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 426.07 | 93,131,000 |
| Th 09/18/25 | 416.85 | 90,454,500 |
| We 09/17/25 | 425.86 | 106,133,500 |
| Tu 09/16/25 | 421.62 | 104,285,700 |
| Mo 09/15/25 | 410.04 | 163,823,700 |
| Fr 09/12/25 | 395.94 | 168,156,400 |
| Th 09/11/25 | 368.81 | 103,756,000 |
| We 09/10/25 | 347.79 | 72,121,700 |
| Tu 09/09/25 | 346.97 | 53,816,000 |
| Fr 07/24/26 | 313.03 | 62,760,000 |
| Th 07/23/26 | 319.69 | 115,606,400 |
| We 07/22/26 | 374.01 | 30,646,100 |
| Tu 07/21/26 | 378.93 | 32,735,300 |
| Mo 07/20/26 | 369.57 | 33,901,500 |
| Fr 07/17/26 | 380.84 | 31,394,600 |
| Th 07/16/26 | 391.06 | 29,269,100 |
| We 07/15/26 | 394.46 | 31,549,800 |
| Tu 07/14/26 | 396.18 | 23,385,000 |
| Mo 07/13/26 | 394.76 | 32,809,200 |
| Fr 07/10/26 | 407.76 | 33,410,000 |
| Th 07/09/26 | 406.55 | 37,835,000 |
| We 07/08/26 | 394.06 | 33,844,900 |
| 375.53 |
| 37,081,400 |
| Tu 06/23/26 | 381.61 | 50,420,200 |
| Mo 06/22/26 | 405.05 | 47,819,500 |
| Th 06/18/26 | 400.49 | 58,384,700 |
| We 06/17/26 | 396.38 | 43,534,300 |
| Tu 06/16/26 | 404.66 | 40,255,500 |
| Mo 06/15/26 | 411.15 | 45,620,500 |
| Fr 06/12/26 | 406.43 | 63,514,500 |
| Th 06/11/26 | 399.15 | 45,324,300 |
| We 06/10/26 | 381.59 | 49,695,600 |
| Tu 06/09/26 | 396.68 | 59,940,200 |
| Mo 06/08/26 | 408.95 | 50,328,800 |
| Fr 06/05/26 | 391.00 | 63,420,200 |
| Th 06/04/26 | 418.45 | 35,323,300 |
| 417.85 |
| 42,636,900 |
| We 05/20/26 | 417.26 | 45,294,700 |
| Tu 05/19/26 | 404.11 | 46,500,600 |
| Mo 05/18/26 | 409.99 | 52,474,200 |
| Fr 05/15/26 | 422.24 | 52,688,700 |
| Th 05/14/26 | 443.30 | 46,070,400 |
| We 05/13/26 | 445.27 | 68,283,200 |
| Tu 05/12/26 | 433.45 | 60,569,300 |
| Mo 05/11/26 | 445.00 | 78,376,100 |
| Fr 05/08/26 | 428.35 | 65,050,000 |
| Th 05/07/26 | 411.79 | 64,294,200 |
| We 05/06/26 | 398.73 | 53,465,400 |
| Tu 05/05/26 | 389.37 | 47,780,600 |
| Mo 05/04/26 | 392.51 | 48,765,100 |
| Mo 04/20/26 | 392.50 | 64,603,900 |
| Fr 04/17/26 | 400.62 | 90,640,000 |
| Th 04/16/26 | 388.90 | 63,515,100 |
| We 04/15/26 | 391.95 | 113,810,400 |
| Tu 04/14/26 | 364.20 | 59,979,600 |
| Mo 04/13/26 | 352.42 | 53,617,500 |
| Fr 04/10/26 | 348.95 | 51,336,000 |
| Th 04/09/26 | 345.62 | 62,164,000 |
| We 04/08/26 | 343.25 | 78,838,600 |
| Tu 04/07/26 | 346.65 | 74,515,400 |
| Mo 04/06/26 | 352.82 | 77,697,600 |
| Th 04/02/26 | 360.59 | 83,031,200 |
| We 04/01/26 | 381.26 | 58,683,800 |
| 380.30 |
| 67,078,300 |
| We 03/18/26 | 392.78 | 50,853,100 |
| Tu 03/17/26 | 399.27 | 46,890,500 |
| Mo 03/16/26 | 395.56 | 58,068,300 |
| Fr 03/13/26 | 391.20 | 58,504,100 |
| Th 03/12/26 | 395.01 | 60,973,800 |
| We 03/11/26 | 407.82 | 62,559,900 |
| Tu 03/10/26 | 399.24 | 59,258,700 |
| Mo 03/09/26 | 398.68 | 67,018,900 |
| Fr 03/06/26 | 396.73 | 64,054,600 |
| Th 03/05/26 | 405.55 | 51,925,900 |
| We 03/04/26 | 405.94 | 68,305,500 |
| Tu 03/03/26 | 392.43 | 62,617,300 |
| Mo 03/02/26 | 403.32 | 55,088,300 |
| Fr 02/13/26 | 417.44 | 51,434,100 |
| Th 02/12/26 | 417.07 | 61,933,400 |
| We 02/11/26 | 428.27 | 57,362,000 |
| Tu 02/10/26 | 425.21 | 64,450,200 |
| Mo 02/09/26 | 417.32 | 54,484,300 |
| Fr 02/06/26 | 411.11 | 62,677,100 |
| Th 02/05/26 | 397.21 | 72,819,800 |
| We 02/04/26 | 406.01 | 74,606,900 |
| Tu 02/03/26 | 421.96 | 56,886,500 |
| Mo 02/02/26 | 421.81 | 58,739,500 |
| Fr 01/30/26 | 430.41 | 82,626,100 |
| Th 01/29/26 | 416.56 | 81,686,100 |
| We 01/28/26 | 431.46 | 54,857,400 |
| 439.20 |
| 57,259,500 |
| Tu 01/13/26 | 447.20 | 53,719,200 |
| Mo 01/12/26 | 448.96 | 61,649,600 |
| Fr 01/09/26 | 445.01 | 67,331,500 |
| Th 01/08/26 | 435.80 | 57,041,100 |
| We 01/07/26 | 431.41 | 59,828,800 |
| Tu 01/06/26 | 432.96 | 89,093,800 |
| Mo 01/05/26 | 451.67 | 67,940,800 |
| Fr 01/02/26 | 438.07 | 85,535,400 |
| We 12/31/25 | 449.72 | 49,078,000 |
| Tu 12/30/25 | 454.43 | 59,238,500 |
| Mo 12/29/25 | 459.64 | 66,263,000 |
| Fr 12/26/25 | 475.19 | 58,780,700 |
| We 12/24/25 | 485.40 | 41,285,400 |
| 446.89 |
| 55,979,500 |
| We 12/10/25 | 451.45 | 63,257,500 |
| Tu 12/09/25 | 445.17 | 62,367,400 |
| Mo 12/08/25 | 439.58 | 69,165,800 |
| Fr 12/05/25 | 455.00 | 56,427,500 |
| Th 12/04/25 | 454.53 | 71,906,500 |
| We 12/03/25 | 446.74 | 87,483,000 |
| Tu 12/02/25 | 429.24 | 69,336,600 |
| Mo 12/01/25 | 430.14 | 57,463,600 |
| Fr 11/28/25 | 430.17 | 36,252,900 |
| We 11/26/25 | 426.58 | 63,463,000 |
| Tu 11/25/25 | 419.40 | 71,915,600 |
| Mo 11/24/25 | 417.78 | 96,806,400 |
| Fr 11/21/25 | 391.09 | 100,460,600 |
| Fr 11/07/25 | 429.52 | 103,471,500 |
| Th 11/06/25 | 445.91 | 109,622,900 |
| We 11/05/25 | 462.07 | 85,573,000 |
| Tu 11/04/25 | 444.26 | 87,756,600 |
| Mo 11/03/25 | 468.37 | 84,595,200 |
| Fr 10/31/25 | 456.56 | 83,135,800 |
| Th 10/30/25 | 440.10 | 72,447,900 |
| We 10/29/25 | 461.51 | 67,983,500 |
| Tu 10/28/25 | 460.55 | 80,185,700 |
| Mo 10/27/25 | 452.42 | 105,867,500 |
| Fr 10/24/25 | 433.72 | 94,727,800 |
| Th 10/23/25 | 448.98 | 126,709,800 |
| We 10/22/25 | 438.97 | 84,023,500 |
| 435.54 |
| 69,339,900 |
| We 10/08/25 | 438.69 | 71,192,100 |
| Tu 10/07/25 | 433.09 | 102,296,100 |
| Mo 10/06/25 | 453.25 | 85,324,900 |
| Fr 10/03/25 | 429.83 | 133,188,200 |
| Th 10/02/25 | 436.00 | 137,009,000 |
| We 10/01/25 | 459.46 | 98,122,300 |
| Tu 09/30/25 | 444.72 | 74,358,000 |
| Mo 09/29/25 | 443.21 | 79,491,500 |
| Fr 09/26/25 | 440.40 | 101,628,200 |
| Th 09/25/25 | 423.39 | 96,746,400 |
| We 09/24/25 | 442.79 | 93,133,600 |
| Tu 09/23/25 | 425.85 | 83,422,700 |
| Mo 09/22/25 | 434.21 | 97,108,800 |
| Mo 09/08/25 | 346.40 | 75,208,300 |