Tesla, Inc. (TSLA) NASDAQ

421.83

+0.02(+0.00%)

Updated at February 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 03, 2026424.27421.83421.83428.56413.6953.03M
February 02, 2026421.29421.81421.81427.15414.556.96M
January 30, 2026425.35430.41430.41439.88422.781.95M
January 29, 2026437.76416.04416.04440.23414.6370.09M
January 28, 2026431.91430.46430.46438.26430.147.73M
January 27, 2026437.41430.9430.9437.52430.6937.32M
January 26, 2026445435.2435.2445.04434.2848.84M
January 23, 2026447.43449.06449.06452.43444.0456.31M
January 22, 2026435.16449.24449.24449.46432.6364.75M
January 21, 2026421.58431.44431.44438.14419.6265.84M
January 20, 2026429.36419.25419.25430.73417.4462.21M
January 16, 2026439.52437.52437.52447.25435.2657.44M
January 15, 2026441.13438.57438.57445.36437.6547.85M
January 14, 2026442.43439.15439.15443.91434.2355.8M
January 13, 2026450.2447.09447.09451.81443.9552.11M
January 12, 2026441.23448.88448.88454.2343860.32M
January 09, 2026435.95445.01445.01449.05430.3966.01M
January 08, 2026427.93435.8435.8436.89424.3754.9M
January 07, 2026435.89431.41431.41438.37431.4154.71M
January 06, 2026446.37433.14433.14449.95429.681.65M
January 05, 2026447.99451.67451.67457.55444.5766.09M
January 02, 2026456.87438.13438.13458.33435.379.5M
December 31, 2025456.1449.72449.72456.55449.348.65M
December 30, 2025461.09454.43454.43463.12453.8356.35M
December 29, 2025469459.64459.64469.4459.363.21M
December 26, 2025485.23477.21477.21489.09473.8352.54M
December 24, 2025488.51485.4485.4490.9476.841.01M
December 23, 2025489.3485.57485.57491.94482.8456.99M
December 22, 2025489.88488.84488.84498.83485.3380.88M
December 19, 2025488.54480.87480.87490.49474.7974.36M
December 18, 2025477.9487.81487.81490.86473.1282.79M
December 17, 2025488.22467.26467.26495.24466.2102.47M
December 16, 2025472.29489.88489.88491.45465.83102.87M
December 15, 2025469.2475.12475.12481.77467.66103.34M
December 12, 2025448.09458.9458.9463.01441.6790.54M
December 11, 2025448.95446.87446.87449.27440.3354.86M
December 10, 2025446.01451.44451.44456.74443.6157.61M
December 09, 2025437.61445.25445.25452.39435.758.03M
December 08, 2025447.37439.58439.58449.75435.2567.13M
December 05, 2025453.03455455458.87451.6656.06M
December 04, 2025449.94454.53454.53454.63445.3970.95M
December 03, 2025431.85446.74446.74447.91431.1283.37M
December 02, 2025430.96429.13429.13436.8422.1264.51M
December 01, 2025425.35430.14430.14433.66425.355.11M
November 28, 2025426.59430.17430.17432.93426.236.25M
November 26, 2025423.98426.46426.46426.94416.8962.44M
November 25, 2025414.41419.36419.36420.48405.9568.77M
November 24, 2025402.17417.78417.78421.72401.0996.13M
November 21, 2025402.3391.09391.09402.8384.2498.23M
November 20, 2025414.63395.23395.23428.94394.74110.86M
November 19, 2025406.21403.99403.99411.78398.568.6M
November 18, 2025405.38401.24401.24408.9393.7179.78M
November 17, 2025398.89408.91408.91423.96398.8397.07M
November 14, 2025386.24404.35404.35412.19382.78104.14M
November 13, 2025423.13401.88401.88424.5396.34117.4M
November 12, 2025442.11430.59430.59442.33426.5654.68M
November 11, 2025439.4439.62439.62442.49432.3559.43M
November 10, 2025439.6445.23445.23449.67433.3675.9M
November 07, 2025437.89429.4429.4443.67421.8897.81M
November 06, 2025461.96445.91445.91467.45435.09100.65M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved