TSLA - Tesla, Inc.
376.3
2.580 0.686%
Share volume: 62,893,307
Last Updated: 04-24-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.14%
PREVIOUS CLOSE
CHG
CHG%
$373.72
2.58
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $373.50 | $373.50 | $382.76 | $382.76 | $370.73 | $370.73 | $376.30 | $376.30 | 62,893,307 | $62,409,437.00 |
| 04-23-2026 | $375.28 | $375.28 | $386.00 | $386.00 | $368.39 | $368.39 | $373.72 | $373.72 | 93,969,510 | $93,969,510.00 |
| 04-22-2026 | $387.57 | $387.57 | $393.01 | $393.01 | $385.30 | $385.30 | $387.51 | $387.51 | 62,362,785 | $62,362,785.00 |
| 04-21-2026 | $393.00 | $393.00 | $393.95 | $393.95 | $385.22 | $385.22 | $386.42 | $386.42 | 50,530,611 | $50,530,611.00 |
| 04-20-2026 | $402.58 | $402.58 | $406.80 | $406.80 | $388.33 | $388.33 | $392.50 | $392.50 | 64,603,868 | $64,603,868.00 |
| 04-17-2026 | $395.92 | $395.92 | $409.28 | $409.28 | $391.65 | $391.65 | $400.62 | $400.62 | 90,640,032 | $90,640,032.00 |
| 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 |