TSLA - Tesla, Inc.
400.62
11.720 2.925%
Share volume: 90,065,453
Last Updated: 04-17-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$388.90
11.72
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $395.92 | $395.92 | $409.28 | $409.28 | $391.65 | $391.65 | $400.62 | $400.62 | 90,065,453 | $90,065,453.00 |
| 04-16-2026 | $393.81 | $393.81 | $394.06 | $394.06 | $381.80 | $381.80 | $388.90 | $388.90 | 63,515,136 | $63,515,136.00 |
| 04-15-2026 | $366.83 | $366.83 | $394.65 | $394.65 | $362.50 | $362.50 | $391.95 | $391.95 | 113,810,355 | $113,810,355.00 |
| 04-14-2026 | $357.67 | $357.67 | $367.63 | $367.63 | $354.77 | $354.77 | $364.20 | $364.20 | 59,979,607 | $59,979,607.00 |
| 04-13-2026 | $350.07 | $350.07 | $356.35 | $356.35 | $348.57 | $348.57 | $352.42 | $352.42 | 53,617,477 | $53,617,477.00 |
| 04-10-2026 | $346.29 | $346.29 | $350.36 | $350.36 | $342.74 | $342.74 | $348.95 | $348.95 | 51,336,034 | $51,336,034.00 |
| 04-09-2026 | $343.15 | $343.15 | $348.88 | $348.88 | $337.25 | $337.25 | $345.62 | $345.62 | 62,164,016 | $62,164,016.00 |
| 04-08-2026 | $363.79 | $363.79 | $364.50 | $364.50 | $339.67 | $339.67 | $343.25 | $343.25 | 78,838,616 | $78,838,616.00 |
| 04-07-2026 | $346.44 | $346.44 | $348.02 | $348.02 | $337.24 | $337.24 | $346.65 | $346.65 | 74,515,355 | $74,515,355.00 |
| 04-06-2026 | $362.59 | $362.59 | $367.72 | $367.72 | $346.64 | $346.64 | $352.82 | $352.82 | 77,697,643 | $77,697,643.00 |