The closing price for Tesla (TSLA) last month was $430.17, last Friday. It was down 5.7% for the month. The latest price is $455.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $426.59 | $432.93 | $426.20 | $430.17 | 36,252,861 |
November 26 2025 | $423.95 | $426.94 | $416.89 | $426.58 | 63,463,000 |
November 25 2025 | $414.42 | $420.48 | $405.95 | $419.40 | 71,915,617 |
November 24 2025 | $402.17 | $421.72 | $401.09 | $417.78 | 96,806,367 |
November 21 2025 | $402.32 | $402.80 | $383.76 | $391.09 | 100,460,602 |
November 20 2025 | $414.63 | $428.94 | $394.74 | $395.23 | 113,548,797 |
November 19 2025 | $406.18 | $411.78 | $398.50 | $403.99 | 72,047,695 |
November 18 2025 | $405.38 | $408.90 | $393.71 | $401.25 | 80,688,641 |
November 17 2025 | $398.74 | $423.96 | $398.74 | $408.92 | 102,214,305 |
November 14 2025 | $386.30 | $412.19 | $382.78 | $404.35 | 105,506,703 |
November 13 2025 | $423.13 | $424.50 | $396.34 | $401.99 | 118,948,000 |
November 12 2025 | $442.15 | $442.33 | $426.56 | $430.60 | 58,513,520 |
November 11 2025 | $439.40 | $442.49 | $432.36 | $439.62 | 60,533,238 |
November 10 2025 | $439.60 | $449.67 | $433.36 | $445.23 | 76,515,914 |
November 07 2025 | $437.92 | $439.36 | $421.88 | $429.52 | 103,471,508 |
November 06 2025 | $461.96 | $467.45 | $435.09 | $445.91 | 109,622,898 |
November 05 2025 | $452.05 | $466.33 | $440.71 | $462.07 | 85,573,023 |
November 04 2025 | $454.46 | $460.22 | $443.60 | $444.26 | 87,756,641 |
November 03 2025 | $455.99 | $474.07 | $453.80 | $468.37 | 84,595,242 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
