TSLA - Tesla, Inc.
485.4
-0.160 -0.033%
Share volume: 41,285,429
Last Updated: 12-24-2025
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$485.56
-0.16
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $488.48 | $488.48 | $490.90 | $490.90 | $476.80 | $476.80 | $485.40 | $485.40 | 41,285,429 | $41,028,258.00 |
| 12-23-2025 | $489.40 | $489.40 | $491.97 | $491.97 | $482.84 | $482.84 | $485.56 | $485.56 | 58,223,633 | $58,223,633.00 |
| 12-22-2025 | $489.88 | $489.88 | $498.83 | $498.83 | $485.33 | $485.33 | $488.73 | $488.73 | 86,916,066 | $86,916,066.00 |
| 12-19-2025 | $488.12 | $488.12 | $490.49 | $490.49 | $474.72 | $474.72 | $481.20 | $481.20 | 103,305,424 | $103,305,424.00 |
| 12-18-2025 | $478.16 | $478.16 | $490.86 | $490.86 | $473.12 | $473.12 | $483.37 | $483.37 | 95,168,446 | $95,168,446.00 |
| 12-17-2025 | $488.22 | $488.22 | $495.28 | $495.28 | $466.20 | $466.20 | $467.26 | $467.26 | 106,490,405 | $106,490,405.00 |
| 12-16-2025 | $472.21 | $472.21 | $491.50 | $491.50 | $465.83 | $465.83 | $489.88 | $489.88 | 107,608,075 | $107,608,075.00 |
| 12-15-2025 | $469.44 | $469.44 | $481.77 | $481.77 | $467.66 | $467.66 | $475.31 | $475.31 | 114,542,204 | $114,542,204.00 |
| 12-12-2025 | $448.09 | $448.09 | $463.01 | $463.01 | $441.67 | $441.67 | $458.96 | $458.96 | 95,656,749 | $95,656,749.00 |