Tesla, Inc. (TSLA) stock
TSLANasdaqMotor Vehicles & Passenger Car BodiesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 11/30762% above fair value
$399.81−3.49 (-0.87%)
Close on Oct 30, 2026Market cap $1.58TP/E 370.2Yield –
Price history
Tesla share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$399.81
-0.87% on the day
52-week range
$297.38 – $498.83
-19.9% from the high
Change over 52 weeks
-9.2%
From $440.10 on Oct 30, 2025
Average volume
38.53M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $393.22 | $404.22 | $387.52 | $399.81 | -0.87% | 41,737,180 |
| Oct 29, 2026 | $405.63 | $406.98 | $400.50 | $403.30 | -0.23% | 22,858,270 |
| Oct 28, 2026 | $410.16 | $410.85 | $397.18 | $404.22 | -0.80% | 35,598,770 |
| Oct 27, 2026 | $397.76 | $408.45 | $395.25 | $407.46 | +4.04% | 45,333,230 |
| Oct 26, 2026 | $383.83 | $397.27 | $383.73 | $391.62 | +5.21% | 53,090,210 |
| Oct 23, 2026 | $373.20 | $377.32 | $365.27 | $372.22 | -0.63% | 34,762,970 |
| Oct 22, 2026 | $374.29 | $388.86 | $373.71 | $374.58 | -3.08% | 51,610,860 |
| Oct 21, 2026 | $381.43 | $388.84 | $380.51 | $386.47 | +3.41% | 48,875,810 |
| Oct 20, 2026 | $370.28 | $377.59 | $363.64 | $373.71 | +1.54% | 32,123,320 |
| Oct 19, 2026 | $357.50 | $369.58 | $354.47 | $368.06 | +3.76% | 38,817,910 |
| Oct 16, 2026 | $369.15 | $370.50 | $349.33 | $354.72 | -2.13% | 62,067,340 |
| Oct 15, 2026 | $360.57 | $363.75 | $355.23 | $362.44 | -1.29% | 26,728,310 |
| Oct 14, 2026 | $371.16 | $371.39 | $363.82 | $367.16 | -2.15% | 31,001,420 |
| Oct 13, 2026 | $372.33 | $377.05 | $371.30 | $375.23 | -0.74% | 18,393,040 |
| Oct 12, 2026 | $382.61 | $382.70 | $377.58 | $378.03 | -1.22% | 20,244,290 |
| Oct 9, 2026 | $382.38 | $388.56 | $379.71 | $382.70 | +2.05% | 38,952,430 |
| Oct 8, 2026 | $374.12 | $375.96 | $368.03 | $375.00 | -0.74% | 28,394,950 |
| Oct 7, 2026 | $378.45 | $382.35 | $374.43 | $377.81 | -0.75% | 25,594,560 |
| Oct 6, 2026 | $381.98 | $383.33 | $378.52 | $380.68 | +0.51% | 27,735,440 |
| Oct 5, 2026 | $369.00 | $381.59 | $364.91 | $378.73 | +2.20% | 42,232,670 |
| Oct 2, 2026 | $360.08 | $374.60 | $359.41 | $370.59 | +4.65% | 55,330,140 |
| Oct 1, 2026 | $356.81 | $359.79 | $353.80 | $354.11 | -0.20% | 31,080,770 |
| Sep 30, 2026 | $352.11 | $355.22 | $345.88 | $354.81 | +0.56% | 39,235,840 |
| Sep 29, 2026 | $358.40 | $358.74 | $351.67 | $352.84 | -1.29% | 32,492,410 |
| Sep 28, 2026 | $368.06 | $369.43 | $356.80 | $357.45 | -3.94% | 39,452,900 |
| Sep 25, 2026 | $384.62 | $386.83 | $367.67 | $372.11 | -1.54% | 45,999,470 |
| Sep 24, 2026 | $377.35 | $383.33 | $375.70 | $377.94 | -0.57% | 26,165,730 |
| Sep 23, 2026 | $380.10 | $386.70 | $377.58 | $380.12 | +0.32% | 33,522,490 |
| Sep 22, 2026 | $379.07 | $380.42 | $372.88 | $378.90 | +0.96% | 28,229,910 |
| Sep 21, 2026 | $371.64 | $378.36 | $371.07 | $375.30 | +3.03% | 36,599,610 |
| Sep 18, 2026 | $369.00 | $370.90 | $360.75 | $364.27 | -0.53% | 51,922,260 |
| Sep 17, 2026 | $367.48 | $374.12 | $363.22 | $366.20 | +2.27% | 38,924,060 |
| Sep 16, 2026 | $357.93 | $365.10 | $354.89 | $358.08 | +0.42% | 32,177,390 |
| Sep 15, 2026 | $358.75 | $362.39 | $354.05 | $356.58 | -0.67% | 30,317,730 |
| Sep 14, 2026 | $359.78 | $367.73 | $357.04 | $358.97 | -1.77% | 32,477,180 |
| Sep 11, 2026 | $364.20 | $368.66 | $361.60 | $365.44 | +0.52% | 30,153,020 |
| Sep 10, 2026 | $360.60 | $369.21 | $357.68 | $363.56 | -1.16% | 29,667,240 |
| Sep 9, 2026 | $368.25 | $375.44 | $366.00 | $367.81 | -0.10% | 32,564,340 |
| Sep 8, 2026 | $357.10 | $370.00 | $355.75 | $368.16 | +3.98% | 51,078,790 |
| Sep 4, 2026 | $362.07 | $364.69 | $351.32 | $354.08 | -5.92% | 65,018,210 |
| Sep 3, 2026 | $365.82 | $384.04 | $365.82 | $376.37 | +5.42% | 63,600,990 |
| Sep 2, 2026 | $360.41 | $360.62 | $349.92 | $357.01 | +0.26% | 33,951,910 |
| Sep 1, 2026 | $360.90 | $362.70 | $352.96 | $356.09 | -3.22% | 36,193,930 |
| Aug 31, 2026 | $347.21 | $368.92 | $347.15 | $367.95 | +5.51% | 61,732,260 |
| Aug 28, 2026 | $357.10 | $358.80 | $345.20 | $348.75 | -1.71% | 32,972,210 |
| Aug 27, 2026 | $346.16 | $355.74 | $345.45 | $354.81 | +2.60% | 30,136,160 |
| Aug 26, 2026 | $345.27 | $351.93 | $342.53 | $345.82 | -1.26% | 28,573,010 |
| Aug 25, 2026 | $349.58 | $357.00 | $349.20 | $350.25 | +0.37% | 29,816,690 |
| Aug 24, 2026 | $361.41 | $363.24 | $348.26 | $348.95 | -3.83% | 39,190,480 |
| Aug 21, 2026 | $349.88 | $366.50 | $346.90 | $362.86 | +5.14% | 59,223,960 |
| Aug 20, 2026 | $346.20 | $347.50 | $338.96 | $345.13 | -1.71% | 30,766,360 |
| Aug 19, 2026 | $338.89 | $351.62 | $335.70 | $351.12 | +4.23% | 36,735,430 |
| Aug 18, 2026 | $333.22 | $340.53 | $331.12 | $336.87 | -0.72% | 27,994,470 |
| Aug 17, 2026 | $340.69 | $345.45 | $337.48 | $339.30 | -0.87% | 26,037,090 |
| Aug 14, 2026 | $342.33 | $351.26 | $335.33 | $342.27 | +0.68% | 45,437,140 |
| Aug 13, 2026 | $327.20 | $341.64 | $325.24 | $339.96 | +3.80% | 34,708,300 |
| Aug 12, 2026 | $335.00 | $335.50 | $323.64 | $327.51 | -1.59% | 28,698,880 |
| Aug 11, 2026 | $332.80 | $336.20 | $329.53 | $332.81 | +0.58% | 23,345,230 |
| Aug 10, 2026 | $326.60 | $332.05 | $326.15 | $330.88 | +0.70% | 25,003,810 |
| Aug 7, 2026 | $322.34 | $333.73 | $321.25 | $328.58 | +2.83% | 39,492,350 |
| Aug 6, 2026 | $317.05 | $323.00 | $315.52 | $319.53 | -0.63% | 26,033,780 |
| Aug 5, 2026 | $323.42 | $327.14 | $320.28 | $321.55 | -1.77% | 27,820,810 |
| Aug 4, 2026 | $324.00 | $329.57 | $320.79 | $327.35 | +1.64% | 33,318,300 |
| Aug 3, 2026 | $310.96 | $324.65 | $310.43 | $322.08 | +3.49% | 38,281,360 |
| Jul 31, 2026 | $309.69 | $315.50 | $301.97 | $311.21 | +0.76% | 36,630,560 |
| Jul 30, 2026 | $302.70 | $310.87 | $301.33 | $308.85 | +3.53% | 38,005,390 |
| Jul 29, 2026 | $307.14 | $309.06 | $297.38 | $298.32 | -2.97% | 39,478,040 |
| Jul 28, 2026 | $305.93 | $311.16 | $300.69 | $307.44 | -0.58% | 39,802,420 |
| Jul 27, 2026 | $313.24 | $317.00 | $304.28 | $309.22 | -1.22% | 44,919,380 |
| Jul 24, 2026 | $320.72 | $322.96 | $306.51 | $313.03 | -2.08% | 62,760,010 |
| Jul 23, 2026 | $341.00 | $342.11 | $315.74 | $319.69 | -14.52% | 115,606,400 |
| Jul 22, 2026 | $375.53 | $380.17 | $372.90 | $374.01 | -1.30% | 30,646,120 |
| Jul 21, 2026 | $371.17 | $384.07 | $369.98 | $378.93 | +2.53% | 32,735,330 |
| Jul 20, 2026 | $386.05 | $386.61 | $369.43 | $369.57 | -2.96% | 33,901,520 |
| Jul 17, 2026 | $381.78 | $385.69 | $377.22 | $380.84 | -2.61% | 31,394,590 |
| Jul 16, 2026 | $392.35 | $395.31 | $385.32 | $391.06 | -0.86% | 29,269,110 |
| Jul 15, 2026 | $399.40 | $406.59 | $390.66 | $394.46 | -0.43% | 31,549,810 |
| Jul 14, 2026 | $399.05 | $402.22 | $394.76 | $396.18 | +0.36% | 23,384,990 |
| Jul 13, 2026 | $404.61 | $405.57 | $391.37 | $394.76 | -3.19% | 32,809,170 |
| Jul 10, 2026 | $410.49 | $413.16 | $402.81 | $407.76 | +0.30% | 33,410,000 |
| Jul 9, 2026 | $393.99 | $407.86 | $390.86 | $406.55 | +3.17% | 37,834,990 |
| Jul 8, 2026 | $399.38 | $399.63 | $390.51 | $394.06 | -2.19% | 33,844,910 |
| Jul 7, 2026 | $416.96 | $419.56 | $401.88 | $402.90 | -4.02% | 38,149,900 |
| Jul 6, 2026 | $397.50 | $420.00 | $390.50 | $419.77 | +6.69% | 54,727,860 |
| Jul 2, 2026 | $428.01 | $432.35 | $389.30 | $393.45 | -7.49% | 73,915,760 |
| Jul 1, 2026 | $421.46 | $432.86 | $418.09 | $425.30 | +1.12% | 40,127,900 |
| Jun 30, 2026 | $406.00 | $424.54 | $406.00 | $420.60 | +2.13% | 43,385,620 |
| Jun 29, 2026 | $381.79 | $413.27 | $379.30 | $411.84 | +8.46% | 57,645,800 |
| Jun 26, 2026 | $370.15 | $387.80 | $368.60 | $379.71 | +1.22% | 53,434,140 |
| Jun 25, 2026 | $375.27 | $379.12 | $371.22 | $375.12 | -0.11% | 30,259,990 |
| Jun 24, 2026 | $380.08 | $384.58 | $373.05 | $375.53 | -1.59% | 37,081,420 |
| Jun 23, 2026 | $392.61 | $392.87 | $379.06 | $381.61 | -5.79% | 50,420,210 |
| Jun 22, 2026 | $394.85 | $414.75 | $394.40 | $405.05 | +1.14% | 47,819,490 |
| Jun 18, 2026 | $398.10 | $402.52 | $384.70 | $400.49 | +1.04% | 58,384,710 |
| Jun 17, 2026 | $401.53 | $405.94 | $393.76 | $396.38 | -2.05% | 43,534,300 |
| Jun 16, 2026 | $404.11 | $412.42 | $400.54 | $404.66 | -1.58% | 40,255,470 |
| Jun 15, 2026 | $412.37 | $416.00 | $407.10 | $411.15 | +1.16% | 45,620,510 |
| Jun 12, 2026 | $399.49 | $406.68 | $386.76 | $406.43 | +1.82% | 63,652,290 |
| Jun 11, 2026 | $388.28 | $399.54 | $380.66 | $399.15 | +4.60% | 45,324,350 |
| Jun 10, 2026 | $391.54 | $397.09 | $380.15 | $381.59 | -3.80% | 49,695,580 |
| Jun 9, 2026 | $411.03 | $418.50 | $384.24 | $396.68 | -3.00% | 59,940,230 |
| Jun 8, 2026 | $396.33 | $412.94 | $394.72 | $408.95 | +4.59% | 50,328,830 |
| Jun 5, 2026 | $420.50 | $424.68 | $388.59 | $391.00 | -6.56% | 63,420,180 |
| Jun 4, 2026 | $419.84 | $426.35 | $417.16 | $418.45 | -1.24% | 35,323,260 |
| Jun 3, 2026 | $418.70 | $433.60 | $416.00 | $423.70 | -0.01% | 44,500,730 |
| Jun 2, 2026 | $418.22 | $424.42 | $413.65 | $423.74 | +1.89% | 37,596,050 |
| Jun 1, 2026 | $427.49 | $429.60 | $415.43 | $415.88 | -4.57% | 44,937,850 |
| May 29, 2026 | $439.85 | $441.07 | $428.14 | $435.79 | -1.43% | 45,176,820 |
| May 28, 2026 | $437.62 | $443.96 | $436.30 | $442.10 | +0.40% | 32,435,000 |
| May 27, 2026 | $442.89 | $445.60 | $435.52 | $440.36 | +1.56% | 44,656,510 |
| May 26, 2026 | $430.26 | $435.20 | $426.12 | $433.59 | +1.78% | 45,658,900 |
| May 22, 2026 | $422.67 | $431.51 | $420.51 | $426.01 | +1.95% | 46,104,710 |
| May 21, 2026 | $422.18 | $426.95 | $412.90 | $417.85 | +0.14% | 42,636,850 |
| May 20, 2026 | $407.60 | $417.46 | $406.39 | $417.26 | +3.25% | 45,294,750 |
| May 19, 2026 | $403.16 | $405.63 | $393.63 | $404.11 | -1.43% | 46,500,550 |
| May 18, 2026 | $419.27 | $421.13 | $405.33 | $409.99 | -2.90% | 52,474,190 |
| May 15, 2026 | $433.98 | $434.66 | $422.00 | $422.24 | -4.75% | 52,688,740 |
| May 14, 2026 | $446.49 | $451.98 | $441.16 | $443.30 | -0.44% | 46,070,360 |
| May 13, 2026 | $436.67 | $453.40 | $430.21 | $445.27 | +2.73% | 68,283,230 |
| May 12, 2026 | $441.41 | $447.80 | $422.26 | $433.45 | -2.60% | 60,569,300 |
| May 11, 2026 | $422.16 | $449.16 | $416.80 | $445.00 | +3.89% | 78,376,130 |
| May 8, 2026 | $416.48 | $431.20 | $416.39 | $428.35 | +4.02% | 65,049,970 |
| May 7, 2026 | $407.48 | $415.83 | $402.12 | $411.79 | +3.28% | 64,294,220 |
| May 6, 2026 | $386.25 | $401.68 | $384.02 | $398.73 | +2.40% | 53,465,370 |
| May 5, 2026 | $395.19 | $402.12 | $389.00 | $389.37 | -0.80% | 47,780,630 |
| May 4, 2026 | $390.23 | $394.64 | $384.80 | $392.51 | +0.43% | 48,765,140 |
| May 1, 2026 | $382.49 | $397.82 | $378.80 | $390.82 | +2.41% | 65,338,260 |
| Apr 30, 2026 | $372.75 | $384.75 | $368.17 | $381.63 | +2.37% | 51,076,040 |
| Apr 29, 2026 | $375.40 | $376.40 | $370.04 | $372.80 | -0.86% | 45,384,840 |
| Apr 28, 2026 | $374.68 | $382.29 | $372.54 | $376.02 | -0.70% | 50,864,360 |
| Apr 27, 2026 | $372.09 | $380.78 | $364.02 | $378.67 | +0.63% | 66,735,820 |
| Apr 24, 2026 | $373.50 | $382.76 | $370.73 | $376.30 | +0.69% | 62,893,310 |
| Apr 23, 2026 | $375.28 | $386.00 | $368.39 | $373.72 | -3.56% | 93,969,510 |
| Apr 22, 2026 | $387.57 | $393.01 | $385.30 | $387.51 | +0.28% | 62,362,790 |
| Apr 21, 2026 | $393.00 | $393.95 | $385.22 | $386.42 | -1.55% | 50,530,610 |
| Apr 20, 2026 | $402.58 | $406.80 | $388.33 | $392.50 | -2.03% | 64,603,870 |
| Apr 17, 2026 | $395.92 | $409.28 | $391.65 | $400.62 | +3.01% | 90,640,030 |
| Apr 16, 2026 | $393.81 | $394.06 | $381.80 | $388.90 | -0.78% | 63,515,140 |
| Apr 15, 2026 | $366.83 | $394.65 | $362.50 | $391.95 | +7.62% | 113,810,400 |
| Apr 14, 2026 | $357.67 | $367.63 | $354.77 | $364.20 | +3.34% | 59,979,610 |
| Apr 13, 2026 | $350.07 | $356.35 | $348.57 | $352.42 | +0.99% | 53,617,480 |
| Apr 10, 2026 | $346.29 | $350.36 | $342.74 | $348.95 | +0.96% | 51,336,030 |
| Apr 9, 2026 | $343.15 | $348.88 | $337.25 | $345.62 | +0.69% | 62,164,020 |
| Apr 8, 2026 | $363.79 | $364.50 | $339.67 | $343.25 | -0.98% | 78,838,620 |
| Apr 7, 2026 | $346.44 | $348.02 | $337.24 | $346.65 | -1.75% | 74,515,360 |
| Apr 6, 2026 | $362.59 | $367.72 | $346.64 | $352.82 | -2.15% | 77,697,640 |
| Apr 2, 2026 | $364.20 | $370.28 | $359.03 | $360.59 | -5.42% | 83,031,230 |
| Apr 1, 2026 | $378.63 | $383.14 | $374.08 | $381.26 | +2.56% | 58,683,750 |
| Mar 31, 2026 | $361.51 | $373.33 | $361.00 | $371.75 | +4.64% | 75,534,930 |
| Mar 30, 2026 | $365.86 | $367.29 | $352.14 | $355.28 | -1.81% | 67,954,410 |
| Mar 27, 2026 | $369.69 | $369.86 | $359.47 | $361.83 | -2.76% | 62,065,660 |
| Mar 26, 2026 | $381.60 | $384.44 | $371.87 | $372.11 | -3.59% | 55,522,880 |
| Mar 25, 2026 | $389.99 | $396.23 | $385.01 | $385.95 | +0.76% | 55,157,270 |
| Mar 24, 2026 | $376.56 | $387.48 | $376.31 | $383.03 | +0.57% | 60,004,910 |
| Mar 23, 2026 | $373.09 | $385.33 | $372.73 | $380.85 | +3.50% | 74,606,050 |
| Mar 20, 2026 | $379.85 | $379.89 | $364.46 | $367.96 | -3.24% | 78,628,600 |
| Mar 19, 2026 | $387.27 | $387.27 | $378.73 | $380.30 | -3.18% | 67,078,260 |
| Mar 18, 2026 | $399.00 | $403.07 | $392.31 | $392.78 | -1.63% | 50,853,150 |
| Mar 17, 2026 | $395.69 | $400.12 | $393.00 | $399.27 | +0.94% | 46,890,470 |
| Mar 16, 2026 | $396.22 | $403.73 | $394.42 | $395.56 | +1.11% | 58,068,340 |
| Mar 13, 2026 | $399.17 | $400.20 | $389.95 | $391.20 | -0.96% | 58,504,090 |
| Mar 12, 2026 | $405.18 | $406.50 | $394.65 | $395.01 | -3.14% | 60,973,790 |
| Mar 11, 2026 | $402.28 | $416.38 | $402.15 | $407.82 | +2.15% | 62,559,930 |
| Mar 10, 2026 | $402.22 | $406.59 | $398.19 | $399.24 | +0.14% | 59,258,740 |
| Mar 9, 2026 | $390.05 | $401.59 | $381.40 | $398.68 | +0.49% | 67,018,910 |
| Mar 6, 2026 | $398.09 | $402.35 | $394.21 | $396.73 | -2.17% | 64,054,560 |
| Mar 5, 2026 | $401.57 | $408.62 | $399.42 | $405.55 | -0.10% | 51,925,900 |
| Mar 4, 2026 | $397.85 | $408.33 | $394.58 | $405.94 | +3.44% | 68,305,510 |
| Mar 3, 2026 | $395.09 | $396.34 | $385.39 | $392.43 | -2.70% | 62,617,300 |
| Mar 2, 2026 | $390.60 | $404.54 | $388.25 | $403.32 | +0.20% | 55,088,340 |
| Feb 27, 2026 | $402.94 | $407.12 | $398.11 | $402.51 | -1.49% | 56,890,100 |
| Feb 26, 2026 | $414.42 | $416.81 | $403.66 | $408.58 | -2.11% | 53,602,500 |
| Feb 25, 2026 | $412.15 | $420.34 | $412.15 | $417.40 | +1.96% | 54,809,700 |
| Feb 24, 2026 | $399.50 | $410.82 | $397.64 | $409.38 | +2.39% | 58,579,480 |
| Feb 23, 2026 | $407.29 | $407.70 | $394.04 | $399.83 | -2.91% | 69,680,030 |
| Feb 20, 2026 | $408.30 | $414.70 | $405.50 | $411.82 | +0.03% | 57,912,230 |
| Feb 19, 2026 | $407.25 | $415.25 | $404.11 | $411.71 | +0.09% | 51,019,640 |
| Feb 18, 2026 | $411.11 | $416.90 | $409.58 | $411.32 | +0.17% | 45,921,400 |
| Feb 17, 2026 | $412.36 | $413.72 | $400.51 | $410.63 | -1.63% | 59,678,790 |
| Feb 13, 2026 | $414.31 | $424.06 | $410.88 | $417.44 | +0.09% | 51,434,150 |
| Feb 12, 2026 | $430.30 | $436.23 | $414.00 | $417.07 | -2.62% | 61,933,360 |
| Feb 11, 2026 | $427.96 | $436.35 | $420.03 | $428.27 | +0.72% | 57,361,990 |
| Feb 10, 2026 | $418.08 | $427.25 | $417.00 | $425.21 | +1.89% | 64,450,230 |
| Feb 9, 2026 | $409.91 | $421.25 | $407.29 | $417.32 | +1.51% | 54,484,260 |
| Feb 6, 2026 | $400.87 | $414.55 | $397.75 | $411.11 | +3.50% | 62,677,140 |
| Feb 5, 2026 | $397.02 | $402.10 | $387.53 | $397.21 | -2.17% | 72,819,840 |
| Feb 4, 2026 | $420.46 | $423.90 | $399.18 | $406.01 | -3.78% | 74,606,870 |
| Feb 3, 2026 | $424.27 | $428.56 | $413.69 | $421.96 | +0.04% | 56,886,550 |
| Feb 2, 2026 | $421.29 | $427.15 | $414.50 | $421.81 | -2.00% | 58,739,460 |
| Jan 30, 2026 | $425.35 | $439.88 | $422.70 | $430.41 | +3.32% | 82,626,070 |
| Jan 29, 2026 | $437.80 | $440.23 | $414.62 | $416.56 | -3.45% | 81,686,130 |
| Jan 28, 2026 | $431.91 | $438.26 | $430.10 | $431.46 | +0.13% | 54,857,400 |
| Jan 27, 2026 | $437.41 | $437.52 | $430.69 | $430.90 | -0.99% | 37,733,080 |
| Jan 26, 2026 | $445.00 | $445.04 | $434.28 | $435.20 | -3.09% | 49,397,420 |
| Jan 23, 2026 | $447.43 | $452.43 | $444.04 | $449.06 | -0.07% | 56,771,360 |
| Jan 22, 2026 | $435.16 | $449.50 | $432.63 | $449.36 | +4.15% | 71,546,730 |
| Jan 21, 2026 | $421.66 | $438.20 | $419.62 | $431.44 | +2.91% | 68,123,990 |
| Jan 20, 2026 | $429.36 | $430.73 | $417.44 | $419.25 | -4.17% | 63,187,340 |
| Jan 16, 2026 | $439.50 | $447.25 | $435.26 | $437.50 | -0.24% | 60,220,550 |
| Jan 15, 2026 | $441.13 | $445.36 | $437.65 | $438.57 | -0.14% | 49,465,810 |
| Jan 14, 2026 | $442.81 | $443.91 | $434.22 | $439.20 | -1.79% | 57,259,500 |
| Jan 13, 2026 | $450.20 | $451.81 | $443.95 | $447.20 | -0.39% | 53,719,210 |
| Jan 12, 2026 | $441.23 | $454.30 | $438.00 | $448.96 | +0.89% | 61,649,630 |
| Jan 9, 2026 | $435.95 | $449.05 | $430.39 | $445.01 | +2.11% | 67,331,460 |
| Jan 8, 2026 | $427.89 | $436.89 | $424.37 | $435.80 | +1.02% | 57,041,090 |
| Jan 7, 2026 | $435.90 | $438.37 | $431.29 | $431.41 | -0.36% | 59,828,790 |
| Jan 6, 2026 | $446.38 | $448.25 | $428.78 | $432.96 | -4.14% | 89,093,760 |
| Jan 5, 2026 | $447.99 | $457.55 | $444.57 | $451.67 | +3.10% | 67,940,840 |
| Jan 2, 2026 | $457.80 | $458.34 | $435.30 | $438.07 | -2.59% | 85,535,410 |
| Dec 31, 2025 | $456.10 | $456.55 | $449.30 | $449.72 | -1.04% | 49,077,960 |
| Dec 30, 2025 | $461.09 | $463.12 | $453.83 | $454.43 | -1.13% | 59,238,460 |
| Dec 29, 2025 | $469.00 | $469.40 | $459.00 | $459.64 | -3.27% | 66,263,030 |
| Dec 26, 2025 | $485.23 | $489.09 | $473.82 | $475.19 | -2.10% | 58,780,660 |
| Dec 24, 2025 | $488.48 | $490.90 | $476.80 | $485.40 | -0.03% | 41,285,430 |
| Dec 23, 2025 | $489.40 | $491.97 | $482.84 | $485.56 | -0.65% | 58,223,630 |
| Dec 22, 2025 | $489.88 | $498.83 | $485.33 | $488.73 | +1.56% | 86,916,070 |
| Dec 19, 2025 | $488.12 | $490.49 | $474.72 | $481.20 | -0.45% | 103,305,400 |
| Dec 18, 2025 | $478.16 | $490.86 | $473.12 | $483.37 | +3.45% | 95,168,450 |
| Dec 17, 2025 | $488.22 | $495.28 | $466.20 | $467.26 | -4.62% | 106,490,400 |
| Dec 16, 2025 | $472.21 | $491.50 | $465.83 | $489.88 | +3.07% | 107,608,100 |
| Dec 15, 2025 | $469.44 | $481.77 | $467.66 | $475.31 | +3.56% | 114,542,200 |
| Dec 12, 2025 | $448.09 | $463.01 | $441.67 | $458.96 | +2.70% | 95,656,750 |
| Dec 11, 2025 | $448.95 | $449.27 | $440.33 | $446.89 | -1.01% | 55,979,490 |
| Dec 10, 2025 | $446.07 | $456.88 | $443.61 | $451.45 | +1.41% | 63,257,480 |
| Dec 9, 2025 | $437.54 | $452.39 | $435.70 | $445.17 | +1.27% | 62,367,440 |
| Dec 8, 2025 | $447.45 | $449.75 | $435.25 | $439.58 | -3.39% | 69,165,750 |
| Dec 5, 2025 | $453.03 | $458.87 | $451.66 | $455.00 | +0.10% | 56,427,520 |
| Dec 4, 2025 | $449.94 | $454.63 | $445.39 | $454.53 | +1.74% | 71,906,490 |
| Dec 3, 2025 | $432.10 | $447.92 | $431.11 | $446.74 | +4.08% | 87,482,960 |
| Dec 2, 2025 | $430.81 | $436.80 | $422.12 | $429.24 | -0.21% | 69,336,630 |
| Dec 1, 2025 | $425.32 | $433.66 | $425.29 | $430.14 | -0.01% | 57,463,550 |
| Nov 28, 2025 | $426.59 | $432.93 | $426.20 | $430.17 | +0.84% | 36,252,860 |
| Nov 26, 2025 | $423.95 | $426.94 | $416.89 | $426.58 | +1.71% | 63,463,000 |
| Nov 25, 2025 | $414.42 | $420.48 | $405.95 | $419.40 | +0.39% | 71,915,620 |
| Nov 24, 2025 | $402.17 | $421.72 | $401.09 | $417.78 | +6.82% | 96,806,370 |
| Nov 21, 2025 | $402.32 | $402.80 | $383.76 | $391.09 | -1.05% | 100,460,600 |
| Nov 20, 2025 | $414.63 | $428.94 | $394.74 | $395.23 | -2.17% | 113,548,800 |
| Nov 19, 2025 | $406.18 | $411.78 | $398.50 | $403.99 | +0.68% | 72,047,700 |
| Nov 18, 2025 | $405.38 | $408.90 | $393.71 | $401.25 | -1.88% | 80,688,640 |
| Nov 17, 2025 | $398.74 | $423.96 | $398.74 | $408.92 | +1.13% | 102,214,300 |
| Nov 14, 2025 | $386.30 | $412.19 | $382.78 | $404.35 | +0.59% | 105,506,700 |
| Nov 13, 2025 | $423.13 | $424.50 | $396.34 | $401.99 | -6.64% | 118,948,000 |
| Nov 12, 2025 | $442.15 | $442.33 | $426.56 | $430.60 | -2.05% | 58,513,520 |
| Nov 11, 2025 | $439.40 | $442.49 | $432.36 | $439.62 | -1.26% | 60,533,240 |
| Nov 10, 2025 | $439.60 | $449.67 | $433.36 | $445.23 | +3.66% | 76,515,910 |
| Nov 7, 2025 | $437.92 | $439.36 | $421.88 | $429.52 | -3.68% | 103,471,500 |
| Nov 6, 2025 | $461.96 | $467.45 | $435.09 | $445.91 | -3.50% | 109,622,900 |
| Nov 5, 2025 | $452.05 | $466.33 | $440.71 | $462.07 | +4.01% | 85,573,020 |
| Nov 4, 2025 | $454.46 | $460.22 | $443.60 | $444.26 | -5.15% | 87,756,640 |
| Nov 3, 2025 | $455.99 | $474.07 | $453.80 | $468.37 | +2.59% | 84,595,240 |
| Oct 31, 2025 | $446.75 | $458.00 | $443.69 | $456.56 | +3.74% | 83,135,790 |
| Oct 30, 2025 | $451.05 | $455.06 | $439.61 | $440.10 | -4.64% | 72,447,940 |
| Oct 29, 2025 | $462.50 | $465.70 | $452.65 | $461.51 | +0.21% | 67,983,540 |
| Oct 28, 2025 | $454.78 | $467.00 | $451.60 | $460.55 | +1.80% | 80,185,670 |
| Oct 27, 2025 | $439.98 | $460.16 | $438.69 | $452.42 | +4.31% | 105,867,500 |
| Oct 24, 2025 | $446.83 | $451.68 | $430.17 | $433.72 | -3.40% | 94,727,770 |
| Oct 23, 2025 | $420.00 | $449.40 | $413.90 | $448.98 | +2.28% | 126,709,800 |
| Oct 22, 2025 | $443.45 | $445.54 | $429.00 | $438.97 | -0.82% | 84,023,460 |
| Oct 21, 2025 | $445.76 | $449.30 | $442.05 | $442.60 | -1.08% | 54,412,170 |
| Oct 20, 2025 | $443.87 | $449.80 | $440.61 | $447.43 | – | 63,718,970 |
Seasonality
TSLA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 9.2% | -2.7% | -5.4% | 4.0% | 2.3% | 10.2% | 4.1% | 9.4% | 2.7% | 6.6% | 9.8% | 3.1% |
| Months up | 6 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 6 of 9 |
| 2026 | -4.3% | -6.5% | -7.6% | 2.7% | 14.2% | -3.5% | -26.0% | 18.2% | -3.6% | 12.7% | ||
| 2025 | 0.2% | -27.6% | -11.5% | 8.9% | 22.8% | -8.3% | -3.0% | 8.3% | 33.2% | 2.7% | -5.8% | 4.5% |
| 2024 | -24.6% | 7.8% | -12.9% | 4.3% | -2.8% | 11.1% | 17.3% | -7.7% | 22.2% | -4.5% | 38.1% | 17.0% |
| 2023 | 40.6% | 18.8% | 0.9% | -20.8% | 24.1% | 28.4% | 2.2% | -3.5% | -3.0% | -19.7% | 19.5% | 3.5% |
| 2022 | -11.4% | -7.1% | 23.8% | -19.2% | -12.9% | -11.2% | 32.4% | -7.2% | -3.8% | -14.2% | -14.4% | -36.7% |
| 2021 | 12.5% | -14.9% | -1.1% | 6.2% | -11.9% | 8.7% | 1.1% | 7.1% | 5.4% | 43.7% | 2.8% | -7.7% |
| 2020 | 55.5% | 2.7% | -21.6% | 49.2% | 6.8% | 29.3% | 32.5% | 74.1% | -13.9% | -9.5% | 46.3% | 24.3% |
| 2019 | -7.7% | 4.2% | -12.5% | -14.7% | -22.4% | 20.7% | 8.1% | -6.6% | 6.8% | 30.7% | 4.8% | 26.8% |
| 2018 | 13.8% | -3.2% | -22.4% | 10.4% | -3.1% | 20.4% | -13.1% | 1.2% | -12.2% | 27.4% | 3.9% | -5.0% |
| 2017 | 17.9% | -0.8% | 11.3% | 12.9% | 8.6% | 6.0% | -10.5% | 10.0% | -4.2% | -2.8% | -6.8% | 0.8% |