TSLA - Tesla, Inc.
405.55
-0.390 -0.096%
Share volume: 51,541,850
Last Updated: 03-05-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$405.94
-0.39
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $401.57 | $401.57 | $408.62 | $408.62 | $399.42 | $399.42 | $405.55 | $405.55 | 51,541,850 | $51,541,850.00 |
| 03-04-2026 | $397.85 | $397.85 | $408.33 | $408.33 | $394.58 | $394.58 | $405.94 | $405.94 | 68,305,513 | $68,305,513.00 |
| 03-03-2026 | $395.09 | $395.09 | $396.34 | $396.34 | $385.39 | $385.39 | $392.43 | $392.43 | 62,617,298 | $62,617,298.00 |
| 03-02-2026 | $390.60 | $390.60 | $404.54 | $404.54 | $388.25 | $388.25 | $403.32 | $403.32 | 55,088,338 | $55,088,338.00 |
| 02-27-2026 | $402.94 | $402.94 | $407.12 | $407.12 | $398.11 | $398.11 | $402.51 | $402.51 | 56,890,097 | $56,890,097.00 |
| 02-26-2026 | $414.42 | $414.42 | $416.81 | $416.81 | $403.66 | $403.66 | $408.58 | $408.58 | 53,602,497 | $53,602,497.00 |
| 02-25-2026 | $412.15 | $412.15 | $420.34 | $420.34 | $412.15 | $412.15 | $417.40 | $417.40 | 54,809,704 | $54,809,704.00 |
| 02-24-2026 | $399.50 | $399.50 | $410.82 | $410.82 | $397.64 | $397.64 | $409.38 | $409.38 | 58,579,482 | $58,579,482.00 |
| 02-23-2026 | $407.29 | $407.29 | $407.70 | $407.70 | $394.04 | $394.04 | $399.83 | $399.83 | 69,680,026 | $69,680,026.00 |
| 02-20-2026 | $408.30 | $408.30 | $414.70 | $414.70 | $405.50 | $405.50 | $411.82 | $411.82 | 57,912,225 | $57,912,225.00 |