TSLA - Tesla, Inc.
376.02
-2.650 -0.705%
Share volume: 50,039,466
Last Updated: 04-28-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$378.67
-2.65
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $374.68 | $374.68 | $382.29 | $382.29 | $372.54 | $372.54 | $376.02 | $376.02 | 50,039,466 | $50,039,466.00 |
| 04-27-2026 | $372.09 | $372.09 | $380.78 | $380.78 | $364.02 | $364.02 | $378.67 | $378.67 | 66,735,816 | $66,735,816.00 |
| 04-24-2026 | $373.50 | $373.50 | $382.76 | $382.76 | $370.73 | $370.73 | $376.30 | $376.30 | 62,893,307 | $62,893,307.00 |
| 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 |