Tesla Inc (TSLA) Historical Stock Data
454.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSLA is up 0.29% a day on average. There have been 17 days where Tesla Inc closed green and 13 days where TSLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 449.94 | 454.53 | ↑$4.59 (1.02%) | 445.39 | 454.63 | 71.82M |
| 2025-12-03 | 432.10 | 446.74 | ↑$14.64 (3.39%) | 431.11 | 447.92 | 87.35M |
| 2025-12-02 | 430.81 | 429.24 | ↓$1.57 (-0.36%) | 422.12 | 436.80 | 69.26M |
| 2025-12-01 | 425.32 | 430.14 | ↑$4.82 (1.13%) | 425.29 | 433.66 | 57.40M |
| 2025-11-28 | 426.59 | 430.17 | ↑$3.58 (0.84%) | 426.20 | 432.93 | 36.25M |
| 2025-11-26 | 423.95 | 426.58 | ↑$2.63 (0.62%) | 416.89 | 426.94 | 63.40M |
| 2025-11-25 | 414.42 | 419.40 | ↑$4.98 (1.20%) | 405.95 | 420.48 | 71.83M |
| 2025-11-24 | 402.17 | 417.78 | ↑$15.61 (3.88%) | 401.09 | 421.72 | 96.74M |
| 2025-11-21 | 402.32 | 391.09 | ↓$11.23 (-2.79%) | 383.76 | 402.80 | 100.34M |
| 2025-11-20 | 414.63 | 395.23 | ↓$19.40 (-4.68%) | 394.74 | 428.94 | 113.38M |
| 2025-11-19 | 406.18 | 403.99 | ↓$2.19 (-0.54%) | 398.50 | 411.78 | 71.93M |
| 2025-11-18 | 405.38 | 401.25 | ↓$4.13 (-1.02%) | 393.71 | 408.90 | 80.54M |
| 2025-11-17 | 398.74 | 408.92 | ↑$10.18 (2.55%) | 398.74 | 423.96 | 101.99M |
| 2025-11-14 | 386.30 | 404.35 | ↑$18.05 (4.67%) | 382.78 | 412.19 | 105.37M |
| 2025-11-13 | 423.13 | 401.99 | ↓$21.14 (-5.00%) | 396.34 | 424.50 | 118.78M |
| 2025-11-12 | 442.15 | 430.60 | ↓$11.55 (-2.61%) | 426.56 | 442.33 | 58.40M |
| 2025-11-11 | 439.40 | 439.62 | ↑$0.22 (0.05%) | 432.36 | 442.49 | 60.45M |
| 2025-11-10 | 439.60 | 445.23 | ↑$5.63 (1.28%) | 433.36 | 449.67 | 76.47M |
| 2025-11-07 | 437.92 | 429.52 | ↓$8.40 (-1.92%) | 421.88 | 439.36 | 103.34M |
| 2025-11-06 | 461.96 | 445.91 | ↓$16.05 (-3.47%) | 435.09 | 467.45 | 108.91M |
| 2025-11-05 | 452.05 | 462.07 | ↑$10.02 (2.22%) | 440.71 | 466.33 | 85.48M |
| 2025-11-04 | 454.46 | 444.26 | ↓$10.20 (-2.24%) | 443.60 | 460.22 | 87.45M |
| 2025-11-03 | 455.99 | 468.37 | ↑$12.38 (2.71%) | 453.80 | 474.07 | 84.43M |
| 2025-10-31 | 446.75 | 456.56 | ↑$9.81 (2.20%) | 443.69 | 458.00 | 83.04M |
| 2025-10-30 | 451.05 | 440.10 | ↓$10.95 (-2.43%) | 439.61 | 455.06 | 72.34M |
| 2025-10-29 | 462.50 | 461.51 | ↓$0.99 (-0.21%) | 452.65 | 465.70 | 67.90M |
| 2025-10-28 | 454.78 | 460.55 | ↑$5.78 (1.27%) | 451.60 | 467.00 | 80.08M |
| 2025-10-27 | 439.98 | 452.42 | ↑$12.44 (2.83%) | 438.69 | 460.16 | 105.69M |
| 2025-10-24 | 446.83 | 433.72 | ↓$13.11 (-2.93%) | 430.17 | 451.68 | 94.60M |
| 2025-10-23 | 420.00 | 448.98 | ↑$28.98 (6.90%) | 413.90 | 449.40 | 126.57M |
Create an account or log in to view more rows.
$TSLA I like the stock!
$TSLA wow. The volume is so low today. Unreal
$TSLA Sleep well my bulls
sleep well
$TSLA Slapping that ask today
$TSLA we’re fucked tomorrow boys
$TSLA Looking for this cup to breakout.
$TSLA warming up
$TSLA this sell-off is meh.
$TSLA bounce back baby
$TSLA pressure