TSLA - Tesla Inc
371.75
16.470 4.430%
Share volume: 73,522,399
Last Updated: 03-31-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$355.28
16.47
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $361.51 | $361.51 | $373.33 | $373.33 | $361.00 | $361.00 | $371.75 | $371.75 | 73,522,399 | $73,522,399.00 |
| 03-30-2026 | $365.86 | $365.86 | $367.29 | $367.29 | $352.14 | $352.14 | $355.28 | $355.28 | 67,954,405 | $67,954,405.00 |
| 03-27-2026 | $369.69 | $369.69 | $369.86 | $369.86 | $359.47 | $359.47 | $361.83 | $361.83 | 62,065,659 | $62,065,659.00 |
| 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 |