5 DAY PERFORMANCE
-1.83%
1 MONTH PERFORMANCE
-4.82%
3 MONTH PERFORMANCE
+3.24%
6 MONTH PERFORMANCE
+26.28%
YEAR-TO-DATE PERFORMANCE
-7.18%
1 YEAR PERFORMANCE
+17.31%
Tesla Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $414.31 | $417.44 (0.76%) | $424.06 | $410.88 | 51.43 M | $1,348.75 B |
| 02/12/2026 | $430.30 | $417.07 (-3.07%) | $436.23 | $414.00 | 61.93 M | $1,347.55 B |
| 02/11/2026 | $427.96 | $428.27 (0.07%) | $436.35 | $420.03 | 57.36 M | $1,383.74 B |
| 02/10/2026 | $418.08 | $425.21 (1.71%) | $427.25 | $417.00 | 64.45 M | $1,373.85 B |
| 02/09/2026 | $409.91 | $417.32 (1.81%) | $421.25 | $407.29 | 54.48 M | $1,348.36 B |
| 02/06/2026 | $400.87 | $411.11 (2.55%) | $414.55 | $397.75 | 62.68 M | $1,328.30 B |
| 02/05/2026 | $397.02 | $397.21 (0.05%) | $402.10 | $387.53 | 72.82 M | $1,283.39 B |
| 02/04/2026 | $420.46 | $406.01 (-3.44%) | $423.90 | $399.18 | 74.61 M | $1,311.82 B |
| 02/03/2026 | $424.27 | $421.96 (-0.54%) | $428.56 | $413.69 | 56.89 M | $1,363.35 B |
| 02/02/2026 | $421.29 | $421.81 (0.12%) | $427.15 | $414.50 | 58.74 M | $1,362.87 B |
| 01/30/2026 | $425.35 | $430.41 (1.19%) | $439.88 | $422.70 | 82.63 M | $1,390.65 B |
| 01/29/2026 | $437.80 | $416.56 (-4.85%) | $440.23 | $414.62 | 81.69 M | $1,345.91 B |
| 01/28/2026 | $431.91 | $431.46 (-0.1%) | $438.26 | $430.10 | 54.86 M | $1,394.05 B |
| 01/27/2026 | $437.41 | $430.90 (-1.49%) | $437.52 | $430.69 | 37.73 M | $1,392.24 B |
| 01/26/2026 | $445.00 | $435.20 (-2.2%) | $445.04 | $434.28 | 49.40 M | $1,406.13 B |
| 01/23/2026 | $447.43 | $449.06 (0.36%) | $452.43 | $444.04 | 56.77 M | $1,450.91 B |
| 01/22/2026 | $435.16 | $449.36 (3.26%) | $449.50 | $432.63 | 71.55 M | $1,451.88 B |
| 01/21/2026 | $421.66 | $431.44 (2.32%) | $438.20 | $419.62 | 68.12 M | $1,393.98 B |
| 01/20/2026 | $429.36 | $419.25 (-2.35%) | $430.73 | $417.44 | 63.19 M | $1,354.60 B |
| 01/16/2026 | $439.50 | $437.50 (-0.46%) | $447.25 | $435.26 | 60.22 M | $1,413.56 B |
| 01/15/2026 | $441.13 | $438.57 (-0.58%) | $445.36 | $437.65 | 49.47 M | $1,417.02 B |
| 01/14/2026 | $442.81 | $439.20 (-0.82%) | $443.91 | $434.22 | 57.26 M | $1,419.06 B |
| 01/13/2026 | $450.20 | $447.20 (-0.67%) | $451.81 | $443.95 | 53.72 M | $1,444.90 B |
| 01/12/2026 | $441.23 | $448.96 (1.75%) | $454.30 | $438.00 | 61.65 M | $1,450.59 B |
| 01/09/2026 | $435.95 | $445.01 (2.08%) | $449.05 | $430.39 | 67.33 M | $1,437.83 B |
| 01/08/2026 | $427.89 | $435.80 (1.85%) | $436.89 | $424.37 | 57.04 M | $1,408.07 B |
| 01/07/2026 | $435.90 | $431.41 (-1.03%) | $438.37 | $431.29 | 59.83 M | $1,393.89 B |
| 01/06/2026 | $446.38 | $432.96 (-3.01%) | $448.25 | $428.78 | 89.09 M | $1,398.89 B |
| 01/05/2026 | $447.99 | $451.67 (0.82%) | $457.55 | $444.57 | 67.94 M | $1,459.35 B |
| 01/02/2026 | $457.80 | $438.07 (-4.31%) | $458.34 | $435.30 | 85.54 M | $1,415.40 B |
| 12/31/2025 | $456.10 | $449.72 (-1.4%) | $456.55 | $449.30 | 49.08 M | $1,453.05 B |
| 12/30/2025 | $461.09 | $454.43 (-1.44%) | $463.12 | $453.83 | 59.24 M | $1,468.26 B |
| 12/29/2025 | $469.00 | $459.64 (-2%) | $469.40 | $459.00 | 66.26 M | $1,485.10 B |
| 12/26/2025 | $485.23 | $475.19 (-2.07%) | $489.09 | $473.82 | 58.78 M | $1,535.34 B |
| 12/24/2025 | $488.48 | $485.40 (-0.63%) | $490.90 | $476.80 | 41.29 M | $1,568.33 B |
| 12/23/2025 | $489.40 | $485.56 (-0.78%) | $491.97 | $482.84 | 58.22 M | $1,568.84 B |
| 12/22/2025 | $489.88 | $488.73 (-0.23%) | $498.83 | $485.33 | 86.92 M | $1,579.09 B |
| 12/19/2025 | $488.12 | $481.20 (-1.42%) | $490.49 | $474.72 | 103.31 M | $1,554.76 B |
| 12/18/2025 | $478.16 | $483.37 (1.09%) | $490.86 | $473.12 | 95.17 M | $1,561.77 B |
| 12/17/2025 | $488.22 | $467.26 (-4.29%) | $495.28 | $466.20 | 106.49 M | $1,509.72 B |
| 12/16/2025 | $472.21 | $489.88 (3.74%) | $491.50 | $465.83 | 107.61 M | $1,582.80 B |
| 12/15/2025 | $469.44 | $475.31 (1.25%) | $481.77 | $467.66 | 114.54 M | $1,535.73 B |
| 12/12/2025 | $448.09 | $458.96 (2.43%) | $463.01 | $441.67 | 95.66 M | $1,482.90 B |
| 12/11/2025 | $448.95 | $446.89 (-0.46%) | $449.27 | $440.33 | 55.98 M | $1,443.90 B |
| 12/10/2025 | $446.07 | $451.45 (1.21%) | $456.88 | $443.61 | 63.26 M | $1,458.63 B |
| 12/09/2025 | $437.54 | $445.17 (1.74%) | $452.39 | $435.70 | 62.37 M | $1,438.34 B |
| 12/08/2025 | $447.45 | $439.58 (-1.76%) | $449.75 | $435.25 | 69.17 M | $1,420.28 B |
| 12/05/2025 | $453.03 | $455.00 (0.43%) | $458.87 | $451.66 | 56.43 M | $1,470.11 B |
| 12/04/2025 | $449.94 | $454.53 (1.02%) | $454.63 | $445.39 | 71.91 M | $1,468.59 B |
| 12/03/2025 | $432.10 | $446.74 (3.39%) | $447.92 | $431.11 | 87.48 M | $1,443.42 B |
| 12/02/2025 | $430.81 | $429.24 (-0.36%) | $436.80 | $422.12 | 69.34 M | $1,386.87 B |
| 12/01/2025 | $425.32 | $430.14 (1.13%) | $433.66 | $425.29 | 57.46 M | $1,389.78 B |
| 11/28/2025 | $426.59 | $430.17 (0.84%) | $432.93 | $426.20 | 36.25 M | $1,389.88 B |
| 11/26/2025 | $423.95 | $426.58 (0.62%) | $426.94 | $416.89 | 63.46 M | $1,378.28 B |
| 11/25/2025 | $414.42 | $419.40 (1.2%) | $420.48 | $405.95 | 71.92 M | $1,355.08 B |
| 11/24/2025 | $402.17 | $417.78 (3.88%) | $421.72 | $401.09 | 96.81 M | $1,349.85 B |
| 11/21/2025 | $402.32 | $391.09 (-2.79%) | $402.80 | $383.76 | 100.46 M | $1,263.61 B |
| 11/20/2025 | $414.63 | $395.23 (-4.68%) | $428.94 | $394.74 | 113.55 M | $1,276.99 B |
| 11/19/2025 | $406.18 | $403.99 (-0.54%) | $411.78 | $398.50 | 72.05 M | $1,305.29 B |
| 11/18/2025 | $405.38 | $401.25 (-1.02%) | $408.90 | $393.71 | 80.69 M | $1,296.44 B |
| 11/17/2025 | $398.74 | $408.92 (2.55%) | $423.96 | $398.74 | 102.21 M | $1,321.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
