Tesla Inc. (TSLA)
NASDAQ: TSLA
· Real-Time Price · USD
395.99
27.18 (7.37%)
At close: Sep 12, 2025, 3:59 PM
395.60
-0.10%
After-hours: Sep 12, 2025, 07:58 PM EDT
TSLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 370.94 | 396.69 | 370.24 | 395.94 | 395.94 | 7.36% | 166,664,325 |
| Sep 11, 2025 | 350.17 | 368.99 | 347.60 | 368.81 | 368.81 | 6.04% | 103,756,010 |
| Sep 10, 2025 | 350.55 | 356.33 | 346.07 | 347.79 | 347.79 | 0.24% | 72,121,700 |
| Sep 9, 2025 | 348.44 | 350.77 | 343.82 | 346.97 | 346.97 | 0.16% | 53,816,000 |
| Sep 8, 2025 | 354.64 | 358.44 | 344.84 | 346.40 | 346.40 | -1.27% | 75,208,300 |
| Sep 5, 2025 | 348.00 | 355.87 | 344.68 | 350.84 | 350.84 | 3.64% | 108,989,800 |
| Sep 4, 2025 | 336.15 | 338.89 | 331.48 | 338.53 | 338.53 | 1.33% | 60,711,033 |
| Sep 3, 2025 | 335.20 | 343.33 | 328.51 | 334.09 | 334.09 | 1.44% | 88,733,300 |
| Sep 2, 2025 | 328.23 | 333.33 | 325.60 | 329.36 | 329.36 | -1.35% | 58,392,000 |
| Aug 29, 2025 | 347.23 | 348.75 | 331.70 | 333.87 | 333.87 | -3.50% | 81,145,700 |
| Aug 28, 2025 | 350.91 | 353.55 | 340.26 | 345.98 | 345.98 | -1.04% | 67,903,224 |
| Aug 27, 2025 | 351.94 | 355.39 | 349.16 | 349.60 | 349.60 | -0.59% | 65,519,012 |
| Aug 26, 2025 | 344.93 | 351.90 | 343.72 | 351.67 | 351.67 | 1.46% | 76,651,600 |
| Aug 25, 2025 | 338.90 | 349.53 | 335.03 | 346.60 | 346.60 | 1.94% | 86,670,037 |
| Aug 22, 2025 | 321.66 | 340.25 | 319.69 | 340.01 | 340.01 | 6.22% | 94,016,347 |
| Aug 21, 2025 | 322.08 | 324.90 | 318.68 | 320.11 | 320.11 | -1.17% | 55,744,445 |
| Aug 20, 2025 | 329.22 | 331.37 | 314.60 | 323.90 | 323.90 | -1.64% | 77,481,800 |
| Aug 19, 2025 | 335.79 | 340.55 | 327.85 | 329.31 | 329.31 | -1.75% | 75,956,002 |
| Aug 18, 2025 | 329.62 | 336.27 | 329.59 | 335.16 | 335.16 | 1.39% | 56,956,600 |
| Aug 15, 2025 | 337.66 | 339.30 | 327.02 | 330.56 | 330.56 | -1.50% | 74,319,800 |