Tesla, Inc. (TSLA) NASDAQ

361.83

-10.28(-2.76%)

Updated at March 27 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2026	369.69	361.83	361.83	369.86	359.47	61.45M
March 26, 2026	381.83	372.11	372.11	384.44	371.87	53.91M
March 25, 2026	389.99	385.94	385.94	396.22	385.01	54.79M
March 24, 2026	376.7	383.03	383.03	387.47	376.31	58.44M
March 23, 2026	373.09	380.85	380.85	385.33	372.73	74.15M
March 20, 2026	379.39	368.02	368.02	379.89	364.46	69.17M
March 19, 2026	387.21	380.3	380.3	387.21	378.73	65.81M
March 18, 2026	399	392.91	392.91	403.07	392.59	45.3M
March 17, 2026	395.69	399.27	399.27	400.12	393	46.53M
March 16, 2026	396.22	395.56	395.56	403.73	394.42	57.5M
March 13, 2026	399.17	391.2	391.2	400.16	390.06	57.34M
March 12, 2026	405.18	395.01	395.01	406.5	394.65	60.36M
March 11, 2026	402.28	407.82	407.82	416.38	402.15	62.05M
March 10, 2026	402.22	399.24	399.24	406.59	398.19	58.69M
March 09, 2026	390.05	398.68	398.68	401.59	381.4	66.49M
March 06, 2026	398.09	396.73	396.73	402.35	394.21	64.05M
March 05, 2026	401.57	405.55	405.55	408.62	399.42	51.93M
March 04, 2026	397.85	405.94	405.94	408.32	394.59	67.67M
March 03, 2026	395.09	392.43	392.43	396.34	385.4	62.32M
March 02, 2026	390.6	403.32	403.32	404.54	388.25	55.09M
February 27, 2026	402.94	402.51	402.51	407.12	398.11	56.89M
February 26, 2026	414.42	408.58	408.58	416.81	403.66	53.6M
February 25, 2026	412.15	417.4	417.4	420.34	412.15	54.81M
February 24, 2026	399.5	409.38	409.38	410.82	397.64	58.58M
February 23, 2026	407.29	399.83	399.83	407.7	394.04	69.68M
February 20, 2026	408.3	411.82	0	414.7	405.5	57.91M
February 19, 2026	407.25	411.71	0	415.25	404.11	51.02M
February 18, 2026	411.11	411.32	0	416.9	409.58	45.92M
February 17, 2026	412.36	410.63	0	413.72	400.51	59.68M
February 13, 2026	414.31	417.44	0	424.06	410.88	51.43M
February 12, 2026	430.3	417.07	0	436.23	414	61.93M
February 11, 2026	427.96	428.27	0	436.35	420.03	57.36M
February 10, 2026	418.08	425.21	0	427.25	417	64.45M
February 09, 2026	409.91	417.32	0	421.25	407.29	54.48M
February 06, 2026	400.87	411.11	0	414.55	397.75	62.68M
February 05, 2026	397.02	397.21	0	402.1	387.53	72.82M
February 04, 2026	420.46	406.01	0	423.9	399.18	74.61M
February 03, 2026	424.27	421.96	0	428.56	413.69	56.89M
February 02, 2026	421.29	421.81	0	427.15	414.5	58.74M
January 30, 2026	425.35	430.41	0	439.88	422.7	82.63M
January 29, 2026	437.8	416.56	0	440.23	414.62	81.69M
January 28, 2026	431.91	431.46	0	438.26	430.1	54.86M
January 27, 2026	437.41	430.9	0	437.52	430.69	37.73M
January 26, 2026	445	435.2	0	445.04	434.28	49.4M
January 23, 2026	447.43	449.06	0	452.43	444.04	56.77M
January 22, 2026	435.16	449.36	0	449.5	432.63	71.55M
January 21, 2026	421.66	431.44	0	438.2	419.62	68.12M
January 20, 2026	429.36	419.25	0	430.73	417.44	63.19M
January 16, 2026	439.5	437.5	0	447.25	435.26	60.22M
January 15, 2026	441.13	438.57	0	445.36	437.65	49.47M
January 14, 2026	442.81	439.2	0	443.91	434.22	57.26M
January 13, 2026	450.2	447.2	0	451.81	443.95	53.72M
January 12, 2026	441.23	448.96	0	454.3	438	61.65M
January 09, 2026	435.95	445.01	0	449.05	430.39	67.33M
January 08, 2026	427.89	435.8	0	436.89	424.37	57.04M
January 07, 2026	435.9	431.41	0	438.37	431.29	59.83M
January 06, 2026	446.38	432.96	0	448.25	428.78	89.09M
January 05, 2026	447.99	451.67	0	457.55	444.57	67.94M
January 02, 2026	457.8	438.07	0	458.34	435.3	85.54M
December 31, 2025	456.1	449.72	0	456.55	449.3	49.08M