Tesla, Inc. (TSLA) NASDAQ

438.28

+5.19(+1.20%)

Updated at October 08 03:33PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 07, 2025447.86433.07433.07452.68432.4894.95M
October 06, 2025440.75453.25453.25453.55436.6983.52M
October 03, 2025443.29429.83429.83446.77416.58132.04M
October 02, 2025470.54436436470.75435.57135.15M
October 01, 2025443.8459.46459.46462.29440.7597.36M
September 30, 2025441.59444.72444.72444.96433.1272.29M
September 29, 2025444.35443.21443.21450.98439.578.8M
September 26, 2025428.3440.4440.4440.47421.02100.91M
September 25, 2025435.24423.39423.39435.35419.0894.68M
September 24, 2025429.83442.79442.79444.21429.0391.13M
September 23, 2025439.88425.85425.85440.97423.7281.88M
September 22, 2025431.16434.21434.21444.98429.1395.36M
September 19, 2025421.97426.07426.07429.47421.7284.18M
September 18, 2025428.87416.85416.85432.22416.5688.24M
September 17, 2025415.61425.67425.67428.3409.67103.39M
September 16, 2025414.5421.62421.62423.25411.4399.98M
September 15, 2025423.2410.04410.04425.7402.43161.43M
September 12, 2025370.94395.94395.94396.69370.24166.66M
September 11, 2025350.22368.81368.81368.93347.6102.35M
September 10, 2025350.7347.78347.78356.33346.0770.86M
September 09, 2025348.44346.99346.99350.77343.8251.94M
September 08, 2025354.64346.4346.4358.44344.8474.33M
September 05, 2025347.98350.84350.84355.87344.68107.6M
September 04, 2025336.17338.53338.53338.88331.4860.09M
September 03, 2025335.1334.09334.09343.33328.5187.45M
September 02, 2025328.23329.36329.4333.33325.656.79M
August 29, 2025347.23333.98333.98348.75331.775.13M
August 28, 2025350.91345.98345.98353.55340.2766.97M
August 27, 2025351.94349.6349.6355.39349.1663.61M
August 26, 2025344.82351.67351.67351.9343.7273.51M
August 25, 2025338.9346.6346.6349.53335.0386.67M
August 22, 2025321.66340.02340.02340.08319.6991.21M
August 21, 2025322.08320.11320.11324.9318.6855.17M
August 20, 2025329.22323.9323.9331.37314.677.07M
August 19, 2025335.79329.31329.31340.55327.8573.31M
August 18, 2025329.62335.16335.16336.27329.5956.65M
August 15, 2025337.66330.56330.56339.3327.0272.95M
August 14, 2025335.76335.58335.58340.47330.473.1M
August 13, 2025341.69339.23339.23348.98338.2364.34M
August 12, 2025345.05340.78340.78345.26332.9476.38M
August 11, 2025335339.03339.03346.64334.15103.66M
August 08, 2025321.43329.65329.65334.95320.9890.6M
August 07, 2025319.79322.27322.27322.4316.1665.55M
August 06, 2025307.89319.91319.91320.47306.9377.52M
August 05, 2025308.95308.72308.72312.45305.556.43M
August 04, 2025309.06309.26309.26312.1230376.63M
August 01, 2025306.21302.63302.63309.31297.8285.97M
July 31, 2025319.61309.58309.58321.37306.165.21M
July 30, 2025322.2319.09319.09324.45311.782.97M
July 29, 2025325.55321.2321.2326.25318.2586.9M
July 28, 2025318.45325.59325.59330.49315.69109.82M
July 25, 2025308.74316.06316.06323.63308.01146.71M
July 24, 2025310.07305.3305.3310.07300.41154.35M
July 23, 2025330.9332.56332.56336.2328.6776.01M
July 22, 2025329.74332.11332.11335.4321.5576.56M
July 21, 2025334.4328.49328.49338326.8875.02M
July 18, 2025321.66329.65329.65330.9321.4293.62M
July 17, 2025323.15319.41319.41324.34317.0673.39M
July 16, 2025312.8321.67321.67323.43312.6394.99M
July 15, 2025319.68310.78310.78321.2310.5274.3M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved