TSLA - Tesla, Inc.
361.83
-10.280 -2.841%
Share volume: 62,065,659
Last Updated: 03-27-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$372.11
-10.28
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $369.69 | $369.69 | $369.86 | $369.86 | $359.47 | $359.47 | $361.83 | $361.83 | 62,065,659 | $61,558,186.00 |
| 03-26-2026 | $381.60 | $381.60 | $384.44 | $384.44 | $371.87 | $371.87 | $372.11 | $372.11 | 55,522,879 | $55,522,879.00 |
| 03-25-2026 | $389.99 | $389.99 | $396.23 | $396.23 | $385.01 | $385.01 | $385.95 | $385.95 | 55,157,265 | $55,157,265.00 |
| 03-24-2026 | $376.56 | $376.56 | $387.48 | $387.48 | $376.31 | $376.31 | $383.03 | $383.03 | 60,004,909 | $60,004,909.00 |
| 03-23-2026 | $373.09 | $373.09 | $385.33 | $385.33 | $372.73 | $372.73 | $380.85 | $380.85 | 74,606,049 | $74,606,049.00 |
| 03-20-2026 | $379.85 | $379.85 | $379.89 | $379.89 | $364.46 | $364.46 | $367.96 | $367.96 | 78,628,603 | $78,628,603.00 |
| 03-19-2026 | $387.27 | $387.27 | $387.27 | $387.27 | $378.73 | $378.73 | $380.30 | $380.30 | 67,078,259 | $67,078,259.00 |
| 03-18-2026 | $399.00 | $399.00 | $403.07 | $403.07 | $392.31 | $392.31 | $392.78 | $392.78 | 50,853,149 | $50,853,149.00 |
| 03-17-2026 | $395.69 | $395.69 | $400.12 | $400.12 | $393.00 | $393.00 | $399.27 | $399.27 | 46,890,467 | $46,890,467.00 |
| 03-16-2026 | $396.22 | $396.22 | $403.73 | $403.73 | $394.42 | $394.42 | $395.56 | $395.56 | 58,068,343 | $58,068,343.00 |