TSLA - Tesla, Inc.
433.45
-11.550 -2.665%
Share volume: 60,196,081
Last Updated: 05-12-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$445.00
-11.55
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $441.41 | $441.41 | $447.80 | $447.80 | $422.26 | $422.26 | $433.45 | $433.45 | 60,196,081 | $60,196,081.00 |
| 05-11-2026 | $422.16 | $422.16 | $449.16 | $449.16 | $416.80 | $416.80 | $445.00 | $445.00 | 78,376,127 | $78,376,127.00 |
| 05-08-2026 | $416.48 | $416.48 | $431.20 | $431.20 | $416.39 | $416.39 | $428.35 | $428.35 | 65,049,970 | $65,049,970.00 |
| 05-07-2026 | $407.48 | $407.48 | $415.83 | $415.83 | $402.12 | $402.12 | $411.79 | $411.79 | 64,294,224 | $64,294,224.00 |
| 05-06-2026 | $386.25 | $386.25 | $401.68 | $401.68 | $384.02 | $384.02 | $398.73 | $398.73 | 53,465,365 | $53,465,365.00 |
| 05-05-2026 | $395.19 | $395.19 | $402.12 | $402.12 | $389.00 | $389.00 | $389.37 | $389.37 | 47,780,631 | $47,780,631.00 |
| 05-04-2026 | $390.23 | $390.23 | $394.64 | $394.64 | $384.80 | $384.80 | $392.51 | $392.51 | 48,765,143 | $48,765,143.00 |
| 05-01-2026 | $382.49 | $382.49 | $397.82 | $397.82 | $378.80 | $378.80 | $390.82 | $390.82 | 65,338,257 | $65,338,257.00 |
| 04-30-2026 | $372.75 | $372.75 | $384.75 | $384.75 | $368.17 | $368.17 | $381.63 | $381.63 | 51,076,041 | $51,076,041.00 |
| 04-29-2026 | $375.40 | $375.40 | $376.40 | $376.40 | $370.04 | $370.04 | $372.80 | $372.80 | 45,384,836 | $45,384,836.00 |