Tesla Inc (TSLA) Historical Stock Data
488.73 ↑7.53 (1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSLA is up 0.25% a day on average. There have been 18 days where Tesla Inc closed green and 12 days where TSLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 489.88 | 488.73 | ↓$1.15 (-0.23%) | 485.33 | 498.83 | 86.84M |
| 2025-12-19 | 488.12 | 481.20 | ↓$6.92 (-1.42%) | 474.72 | 490.49 | 103.19M |
| 2025-12-18 | 478.16 | 483.37 | ↑$5.21 (1.09%) | 473.12 | 490.86 | 95.04M |
| 2025-12-17 | 488.22 | 467.26 | ↓$20.96 (-4.29%) | 466.20 | 495.28 | 106.37M |
| 2025-12-16 | 472.21 | 489.88 | ↑$17.67 (3.74%) | 465.83 | 491.50 | 107.19M |
| 2025-12-15 | 469.44 | 475.31 | ↑$5.87 (1.25%) | 467.66 | 481.77 | 114.38M |
| 2025-12-12 | 448.09 | 458.96 | ↑$10.87 (2.43%) | 441.67 | 463.01 | 95.56M |
| 2025-12-11 | 448.95 | 446.89 | ↓$2.06 (-0.46%) | 440.33 | 449.27 | 55.94M |
| 2025-12-10 | 446.07 | 451.45 | ↑$5.38 (1.21%) | 443.61 | 456.88 | 63.18M |
| 2025-12-09 | 437.54 | 445.17 | ↑$7.63 (1.74%) | 435.70 | 452.39 | 62.29M |
| 2025-12-08 | 447.45 | 439.58 | ↓$7.87 (-1.76%) | 435.25 | 449.75 | 69.10M |
| 2025-12-05 | 453.03 | 455.00 | ↑$1.97 (0.43%) | 451.66 | 458.87 | 56.36M |
| 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 |
Create an account or log in to view more rows.
$TSLA I like green candles on my birthday cake
$TSLA I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$TSLA id rather have a dip then rip than a gap and crap
$TSLA get ready bears and bulls
$TSLA Wish I shorted
$TSLA Longs will be rewarded handsomely
$TSLA flow comin
$TSLA soon
$TSLA She's gettin' ready to...
$TSLA this market love evrry dips let’s see