Tesla, Inc. (TSLA)
NASDAQ: TSLA · Real-Time Price · USD
339.38
-1.46 (-0.43%)
At close: Aug 13, 2025, 4:00 PM
341.08
+1.70 (0.50%)
Pre-market: Aug 14, 2025, 5:47 AM EDT
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 341.50 | 348.98 | 338.20 | 339.38 | 339.38 | -0.43% | 66,580,435 |
| 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% | 105,320,174 |
| 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% | 66,658,672 |
| Aug 6, 2025 | 307.89 | 320.47 | 306.94 | 319.91 | 319.91 | 3.62% | 78,523,579 |
| Aug 5, 2025 | 308.95 | 312.45 | 305.50 | 308.72 | 308.72 | -0.17% | 57,961,278 |
| 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% | 87,358,861 |
| Jul 28, 2025 | 318.45 | 330.49 | 315.69 | 325.59 | 325.59 | 3.02% | 112,673,755 |
| Jul 25, 2025 | 308.74 | 323.63 | 308.01 | 316.06 | 316.06 | 3.52% | 148,227,027 |
| Jul 24, 2025 | 310.00 | 310.15 | 300.41 | 305.30 | 305.30 | -8.20% | 156,966,023 |
| Jul 23, 2025 | 330.90 | 336.20 | 328.67 | 332.56 | 332.56 | 0.14% | 92,553,756 |
| Jul 22, 2025 | 329.74 | 335.41 | 321.55 | 332.11 | 332.11 | 1.10% | 77,370,371 |
| Jul 21, 2025 | 334.40 | 338.00 | 326.88 | 328.49 | 328.49 | -0.35% | 75,768,797 |
| Jul 18, 2025 | 321.66 | 330.90 | 321.42 | 329.65 | 329.65 | 3.21% | 94,254,993 |
| Jul 17, 2025 | 323.15 | 324.34 | 317.06 | 319.41 | 319.41 | -0.70% | 73,922,870 |
| Jul 16, 2025 | 312.80 | 323.50 | 312.62 | 321.67 | 321.67 | 3.50% | 97,284,786 |
| Jul 15, 2025 | 319.68 | 321.20 | 310.50 | 310.78 | 310.78 | -1.93% | 77,556,346 |
| Jul 14, 2025 | 317.73 | 322.60 | 312.67 | 316.90 | 316.90 | 1.08% | 78,043,430 |
| Jul 11, 2025 | 307.89 | 314.09 | 305.65 | 313.51 | 313.51 | 1.17% | 79,236,442 |
| Jul 10, 2025 | 300.05 | 310.48 | 300.00 | 309.87 | 309.87 | 4.73% | 104,365,271 |
| Jul 9, 2025 | 297.55 | 300.15 | 293.55 | 295.88 | 295.88 | -0.65% | 75,586,771 |
| Jul 8, 2025 | 297.00 | 304.05 | 294.35 | 297.81 | 297.81 | 1.32% | 103,246,742 |
| Jul 7, 2025 | 291.37 | 296.15 | 288.77 | 293.94 | 293.94 | -6.79% | 131,177,949 |
| Jul 3, 2025 | 317.99 | 318.45 | 312.76 | 315.35 | 315.35 | -0.10% | 58,042,302 |
| Jul 2, 2025 | 312.63 | 316.83 | 303.82 | 315.65 | 315.65 | 4.97% | 119,483,730 |
| Jul 1, 2025 | 298.46 | 305.89 | 293.21 | 300.71 | 300.71 | -5.34% | 145,085,665 |
| Jun 30, 2025 | 319.90 | 325.58 | 316.60 | 317.66 | 317.66 | -1.84% | 76,695,081 |
| Jun 27, 2025 | 324.51 | 329.34 | 317.50 | 323.63 | 323.63 | -0.66% | 89,067,049 |
| Jun 26, 2025 | 324.61 | 331.05 | 323.61 | 325.78 | 325.78 | -0.54% | 80,440,907 |
| Jun 25, 2025 | 342.70 | 343.00 | 320.40 | 327.55 | 327.55 | -3.79% | 119,845,050 |
| Jun 24, 2025 | 356.17 | 356.26 | 340.44 | 340.47 | 340.47 | -2.35% | 114,736,245 |
| Jun 23, 2025 | 327.54 | 357.54 | 327.48 | 348.68 | 348.68 | 8.23% | 190,716,815 |
| Jun 20, 2025 | 327.95 | 332.36 | 317.78 | 322.16 | 322.16 | 0.03% | 108,688,008 |
| Jun 18, 2025 | 317.31 | 329.32 | 315.45 | 322.05 | 322.05 | 1.80% | 95,137,686 |
| Jun 17, 2025 | 326.09 | 327.26 | 314.74 | 316.35 | 316.35 | -3.88% | 88,282,669 |
| Jun 16, 2025 | 331.29 | 332.05 | 326.41 | 329.13 | 329.13 | 1.17% | 83,925,858 |
| Jun 13, 2025 | 313.97 | 332.99 | 313.30 | 325.31 | 325.31 | 1.94% | 128,964,279 |
| Jun 12, 2025 | 323.08 | 332.56 | 316.86 | 319.11 | 319.11 | -2.24% | 105,127,536 |
| Jun 11, 2025 | 334.40 | 335.50 | 322.50 | 326.43 | 326.43 | 0.10% | 122,611,360 |
| Jun 10, 2025 | 314.94 | 327.83 | 310.67 | 326.09 | 326.09 | 5.67% | 151,256,520 |
| Jun 9, 2025 | 285.96 | 309.83 | 281.85 | 308.58 | 308.58 | 4.55% | 140,908,876 |
| Jun 6, 2025 | 298.83 | 305.50 | 291.14 | 295.14 | 295.14 | 3.67% | 164,747,685 |
| Jun 5, 2025 | 322.49 | 324.55 | 273.21 | 284.70 | 284.70 | -14.26% | 292,818,655 |
| Jun 4, 2025 | 345.10 | 345.60 | 327.33 | 332.05 | 332.05 | -3.55% | 98,912,075 |
| Jun 3, 2025 | 346.60 | 355.40 | 343.04 | 344.27 | 344.27 | 0.46% | 99,324,544 |