Tesla Inc. (TSLA)
NASDAQ: TSLA
· Real-Time Price · USD
340.02
19.91 (6.22%)
At close: Aug 22, 2025, 3:59 PM
341.35
0.39%
After-hours: Aug 22, 2025, 07:57 PM EDT
TSLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 321.66 | 340.25 | 319.69 | 340.01 | 340.01 | 6.22% | 92,034,887 |
| 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 |
| Aug 14, 2025 | 335.76 | 340.47 | 330.40 | 335.58 | 335.58 | -1.12% | 75,000,700 |
| Aug 13, 2025 | 341.50 | 348.98 | 338.20 | 339.38 | 339.38 | -0.43% | 67,838,900 |
| Aug 12, 2025 | 345.00 | 345.26 | 332.94 | 340.84 | 340.84 | 0.53% | 80,690,111 |
| Aug 11, 2025 | 335.00 | 346.64 | 334.15 | 339.03 | 339.03 | 2.85% | 105,320,200 |
| Aug 8, 2025 | 321.43 | 335.15 | 320.98 | 329.65 | 329.65 | 2.29% | 91,200,319 |
| Aug 7, 2025 | 319.79 | 322.40 | 316.16 | 322.27 | 322.27 | 0.74% | 66,658,700 |
| Aug 6, 2025 | 307.89 | 320.47 | 306.93 | 319.91 | 319.91 | 3.62% | 78,523,600 |
| Aug 5, 2025 | 308.95 | 312.45 | 305.50 | 308.72 | 308.72 | -0.17% | 57,961,300 |
| Aug 4, 2025 | 309.08 | 312.12 | 303.00 | 309.26 | 309.26 | 2.19% | 78,683,905 |
| Aug 1, 2025 | 306.21 | 309.31 | 297.82 | 302.63 | 302.63 | -1.83% | 89,121,446 |
| Jul 31, 2025 | 319.61 | 321.37 | 306.10 | 308.27 | 308.27 | -3.38% | 85,270,919 |
| Jul 30, 2025 | 322.18 | 324.45 | 311.62 | 319.04 | 319.04 | -0.67% | 83,931,942 |
| Jul 29, 2025 | 325.55 | 326.25 | 318.25 | 321.20 | 321.20 | -1.35% | 87,358,900 |
| Jul 28, 2025 | 318.45 | 330.49 | 315.69 | 325.59 | 325.59 | 3.02% | 112,673,800 |