Skip to main content
TSLA logo

Tesla, Inc.

TSLANASDAQConsumer DiscretionaryAuto Manufacturers

$372.22Today:- (-)1Y −16.57%

As of Oct 23, 2026 close

Market cap
$1.32T
P/E (TTM)
345.12
Forward P/E
-
Dividend yield
-
52-week range
$297.38$498.83
Volume (live)
-
Avg. volume (3M)
35.79M

Tesla (TSLA) Historical Stock Prices

Analyze Tesla (TSLA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Tesla (TSLA) Interactive Price Chart

Interactive historical price chart showing Tesla stock price movements and trends across multiple time periods.

Loading chart...

TSLA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
TSLA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026373.20377.32365.27372.22372.2234.76M
Oct 22, 2026374.29388.86373.71374.58374.5851.06M
Oct 21, 2026381.43388.84380.51386.47386.4743.16M
Oct 20, 2026370.28377.59363.64373.71373.7130.59M
Oct 19, 2026357.50369.58354.47368.06368.0638.76M
Oct 16, 2026369.14370.50349.33354.72354.7262.07M
Oct 15, 2026360.57363.75355.23362.44362.4426.73M
Oct 14, 2026371.16371.39363.82367.16367.1631.00M
Oct 13, 2026372.32377.05371.30375.23375.2318.39M
Oct 12, 2026382.61382.70377.58378.03378.0320.24M
Oct 9, 2026382.38388.56379.71382.70382.7038.95M
Oct 8, 2026374.12375.96368.03375.00375.0028.39M
Oct 7, 2026378.44382.35374.43377.81377.8125.59M
Oct 6, 2026381.98383.33378.52380.68380.6827.74M
Oct 5, 2026369.00381.59364.91378.73378.7342.23M
Oct 2, 2026360.08374.60359.41370.59370.5955.33M
Oct 1, 2026356.81359.79353.80354.11354.1131.08M
Sep 30, 2026352.11355.22345.88354.81354.8139.24M
Sep 29, 2026358.40358.74351.67352.84352.8432.49M
Sep 28, 2026368.06369.43356.80357.45357.4539.45M
Sep 25, 2026384.62386.83367.67372.11372.1146.00M
Sep 24, 2026377.35383.33375.70377.94377.9426.17M
Sep 23, 2026380.10386.70377.57380.12380.1233.52M
Sep 22, 2026379.07380.42372.88378.90378.9028.23M
Sep 21, 2026371.63378.36371.07375.30375.3036.60M
Sep 18, 2026369.00370.90360.75364.27364.2751.92M
Sep 17, 2026367.48374.12363.22366.20366.2038.92M
Sep 16, 2026357.93365.10354.89358.08358.0832.18M
Sep 15, 2026358.75362.39354.05356.58356.5830.32M
Sep 14, 2026359.78367.73357.04358.97358.9732.48M
Sep 11, 2026364.20368.66361.60365.44365.4430.15M
Sep 10, 2026360.60369.21357.68363.56363.5629.67M
Sep 9, 2026368.25375.44366.00367.81367.8132.56M
Sep 8, 2026357.10370.00355.75368.16368.1651.08M
Sep 4, 2026362.07364.69351.32354.08354.0865.02M
Sep 3, 2026365.82384.04365.82376.37376.3763.60M
Sep 2, 2026360.41360.62349.92357.01357.0133.95M
Sep 1, 2026360.90362.70352.96356.09356.0936.19M
Aug 31, 2026347.21368.92347.15367.95367.9561.73M
Aug 28, 2026357.10358.80345.20348.75348.7532.97M
Aug 27, 2026346.15355.74345.45354.81354.8130.14M
Aug 26, 2026345.27351.93342.53345.82345.8228.57M
Aug 25, 2026349.58357.00349.20350.25350.2529.82M
Aug 24, 2026361.41363.24348.26348.95348.9539.19M
Aug 21, 2026349.88366.50346.90362.86362.8659.22M
Aug 20, 2026346.20347.50338.96345.13345.1330.77M
Aug 19, 2026338.89351.62335.70351.12351.1236.74M
Aug 18, 2026333.22340.53331.12336.87336.8727.99M
Aug 17, 2026340.69345.45337.48339.30339.3026.04M
Aug 14, 2026342.33351.26335.33342.27342.2745.44M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.