Tesla Inc. (TSLA)
NASDAQ: TSLA
· Real-Time Price · USD
429.83
-6.17 (-1.42%)
At close: Oct 03, 2025, 3:59 PM
430.10
0.06%
After-hours: Oct 03, 2025, 07:58 PM EDT
TSLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 443.29 | 446.77 | 416.58 | 429.83 | 429.83 | -1.42% | 132,037,683 |
| Oct 2, 2025 | 470.54 | 470.75 | 435.57 | 436.00 | 436.00 | -5.11% | 137,009,000 |
| Oct 1, 2025 | 443.80 | 462.29 | 440.75 | 459.46 | 459.46 | 3.31% | 98,122,300 |
| Sep 30, 2025 | 441.52 | 445.00 | 433.12 | 444.72 | 444.72 | 0.34% | 74,358,000 |
| Sep 29, 2025 | 444.35 | 450.98 | 439.50 | 443.21 | 443.21 | 0.64% | 79,491,510 |
| Sep 26, 2025 | 428.30 | 440.47 | 421.02 | 440.40 | 440.40 | 4.02% | 101,628,200 |
| Sep 25, 2025 | 435.24 | 435.35 | 419.08 | 423.39 | 423.39 | -4.38% | 96,746,426 |
| Sep 24, 2025 | 429.83 | 444.21 | 429.03 | 442.79 | 442.79 | 3.98% | 93,133,600 |
| Sep 23, 2025 | 439.88 | 440.97 | 423.72 | 425.85 | 425.85 | -1.93% | 83,422,700 |
| Sep 22, 2025 | 431.11 | 444.98 | 429.13 | 434.21 | 434.21 | 1.91% | 97,108,800 |
| Sep 19, 2025 | 421.82 | 429.47 | 421.72 | 426.07 | 426.07 | 2.21% | 93,131,034 |
| Sep 18, 2025 | 428.87 | 432.22 | 416.56 | 416.85 | 416.85 | -2.12% | 90,454,509 |
| Sep 17, 2025 | 415.75 | 428.31 | 409.67 | 425.86 | 425.86 | 1.01% | 106,133,532 |
| Sep 16, 2025 | 414.50 | 423.25 | 411.43 | 421.62 | 421.62 | 2.82% | 104,285,721 |
| Sep 15, 2025 | 423.13 | 425.70 | 402.43 | 410.04 | 410.04 | 3.56% | 163,823,700 |
| Sep 12, 2025 | 370.94 | 396.69 | 370.24 | 395.94 | 395.94 | 7.36% | 168,156,400 |
| 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 |
Page 1 of 136