The closing price for Tesla (TSLA) this year is $381.26, yesterday. It is down 16.7% for the year. The latest price is $366.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 01 2026 | $378.77 | $383.14 | $374.08 | $381.26 | 55,816,862 |
March 31 2026 | $361.62 | $373.33 | $361.24 | $371.75 | 75,198,376 |
March 30 2026 | $365.86 | $367.28 | $352.14 | $355.28 | 64,411,027 |
March 27 2026 | $369.69 | $369.86 | $359.47 | $361.83 | 61,869,200 |
March 26 2026 | $381.60 | $384.44 | $371.87 | $372.11 | 55,522,900 |
March 25 2026 | $389.99 | $396.23 | $385.01 | $385.95 | 55,157,300 |
March 24 2026 | $376.56 | $387.48 | $376.31 | $383.03 | 60,004,900 |
March 23 2026 | $373.09 | $385.33 | $372.73 | $380.85 | 74,606,000 |
March 20 2026 | $379.85 | $379.89 | $364.46 | $367.96 | 78,628,600 |
March 19 2026 | $387.27 | $387.27 | $378.73 | $380.30 | 67,078,300 |
March 18 2026 | $399.00 | $403.07 | $392.31 | $392.78 | 50,853,100 |
March 17 2026 | $395.69 | $400.12 | $393.00 | $399.27 | 46,890,500 |
March 16 2026 | $396.22 | $403.73 | $394.42 | $395.56 | 58,068,300 |
March 13 2026 | $399.17 | $400.20 | $389.95 | $391.20 | 58,504,100 |
March 12 2026 | $405.18 | $406.50 | $394.65 | $395.01 | 60,973,800 |
March 11 2026 | $402.28 | $416.38 | $402.15 | $407.82 | 62,559,900 |
March 10 2026 | $402.22 | $406.59 | $398.19 | $399.24 | 59,258,738 |
March 09 2026 | $390.05 | $401.59 | $381.40 | $398.68 | 67,018,914 |
March 06 2026 | $398.09 | $402.35 | $394.21 | $396.73 | 64,054,600 |
March 05 2026 | $401.57 | $408.62 | $399.42 | $405.55 | 51,925,900 |
March 04 2026 | $397.85 | $408.33 | $394.58 | $405.94 | 68,305,500 |
March 03 2026 | $395.09 | $396.34 | $385.39 | $392.43 | 62,617,300 |
March 02 2026 | $390.60 | $404.54 | $388.25 | $403.32 | 55,088,300 |
February 27 2026 | $402.94 | $407.12 | $398.11 | $402.51 | 56,890,100 |
February 26 2026 | $414.42 | $416.81 | $403.66 | $408.58 | 53,602,500 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
