StockData
Tesla, Inc. logo

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 month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
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
MonthOpenHighLowCloseChangeVolume
Oct 2026$356.81$410.85$349.33$399.81+12.68%812,563,890
Sep 2026$360.90$386.83$345.88$354.81-3.57%809,745,410
Aug 2026$310.96$368.92$310.43$367.95+18.23%725,318,080
Jul 2026$421.46$432.86$297.38$311.21-26.01%934,904,160
Jun 2026$427.49$433.60$368.60$420.60-3.49%1,002,561,010
May 2026$382.49$453.40$378.80$435.79+14.19%1,051,619,630
Apr 2026$378.63$409.28$337.24$381.63+2.66%1,416,250,460
Mar 2026$390.60$416.38$352.14$371.75-7.64%1,362,672,000
Feb 2026$421.29$436.35$387.53$402.51-6.48%1,123,487,720
Jan 2026$457.80$458.34$414.62$430.41-4.29%1,275,015,570
Dec 2025$425.32$498.83$422.12$449.72+4.54%1,635,943,850
Nov 2025$455.99$474.07$382.78$430.17-5.78%1,628,434,560
Oct 2025$443.80$470.75$411.45$456.56+2.66%2,032,094,930
Sep 2025$328.23$450.98$325.60$444.72+33.20%1,973,602,010
Aug 2025$306.21$355.39$297.82$333.87+8.30%1,603,363,460
Jul 2025$298.46$338.00$288.77$308.27-2.96%2,157,408,690
Jun 2025$343.50$357.54$273.21$317.66-8.31%2,434,080,810
May 2025$280.01$367.71$271.00$346.46+22.79%2,280,787,358
Apr 2025$263.80$294.86$214.25$282.16+8.87%2,957,985,610
Mar 2025$300.34$303.94$217.02$259.16-11.54%2,721,582,050
Feb 2025$386.68$394.00$273.60$292.98-27.59%1,582,390,060
Jan 2025$390.10$439.74$373.04$404.60+0.19%1,510,656,690
Dec 2024$352.38$488.54$348.20$403.84+17.00%1,903,650,560
Nov 2024$252.04$361.93$238.88$345.16+38.15%2,091,913,780
Oct 2024$262.67$273.54$212.11$249.85-4.50%1,910,960,810
Sep 2024$215.26$264.86$209.64$261.63+22.19%1,611,441,090
Aug 2024$227.69$231.87$182.00$214.11-7.74%1,618,373,040
Jul 2024$201.02$271.00$200.85$232.07+17.28%2,946,645,960
Jun 2024$178.13$203.20$167.41$197.88+11.12%1,407,037,310
May 2024$182.00$187.56$167.75$178.08-2.84%1,668,285,760
Apr 2024$176.17$198.87$138.80$183.28+4.26%2,481,733,250
Mar 2024$200.52$204.52$160.51$175.79-12.92%1,899,578,510
Feb 2024$188.50$205.60$175.01$201.88+7.79%2,020,188,360
Jan 2024$250.08$251.25$180.06$187.29-24.63%2,344,213,380
Dec 2023$233.14$265.13$228.20$248.48+3.50%2,295,511,870
Nov 2023$204.04$252.75$197.85$240.08+19.54%2,652,010,500
Oct 2023$244.81$268.94$194.07$200.84-19.73%2,591,243,960
Sep 2023$257.26$278.98$234.58$250.22-3.05%2,440,633,600
Aug 2023$266.26$266.47$212.36$258.08-3.50%2,503,253,360
Jul 2023$276.49$299.29$254.12$267.43+2.16%2,393,588,350
Jun 2023$202.59$276.99$199.37$261.77+28.36%3,443,091,800
May 2023$163.17$204.48$158.83$203.93+24.11%2,682,606,240
Apr 2023$199.91$202.69$152.37$164.31-20.80%2,505,176,280
Mar 2023$206.21$207.79$163.91$207.46+0.85%3,312,555,340
Feb 2023$173.89$217.65$169.93$205.71+18.76%3,625,947,300
Jan 2023$118.47$180.68$101.81$173.22+40.62%3,897,499,400
Dec 2022$197.08$198.92$108.24$123.18-36.73%2,944,247,690
Nov 2022$234.05$237.40$166.19$194.70-14.43%1,885,408,410
Oct 2022$254.50$257.50$198.59$227.54-14.22%1,735,577,780
Sep 2022$272.58$313.80$262.47$265.25-3.76%1,299,403,680
Aug 2022$301.28$314.67$271.81$275.61-7.25%1,695,635,325
Jul 2022$227.00$298.32$216.17$297.15+32.38%1,745,350,133
Jun 2022$251.72$264.21$208.69$224.47-11.19%2,012,477,570
May 2022$286.92$318.50$206.86$252.75-12.92%1,948,221,704
Apr 2022$360.38$384.29$273.90$290.25-19.19%1,521,102,574
Mar 2022$289.89$371.59$252.01$359.20+23.80%1,729,453,732
Feb 2022$311.74$315.92$233.33$290.14-7.08%1,391,491,041
Jan 2022$382.58$402.67$264.00$312.24-11.36%1,917,816,460
Dec 2021$386.90$390.95$295.37$352.26-7.69%1,530,964,383
Nov 2021$381.67$414.50$326.20$381.59+2.76%1,947,335,235

Seasonality

TSLA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
Average9.2%-2.7%-5.4%4.0%2.3%10.2%4.1%9.4%2.7%6.6%9.8%3.1%
Months up6 of 104 of 103 of 107 of 105 of 107 of 106 of 106 of 104 of 105 of 106 of 96 of 9
2026-4.3%-6.5%-7.6%2.7%14.2%-3.5%-26.0%18.2%-3.6%12.7%
20250.2%-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%
202340.6%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%
202112.5%-14.9%-1.1%6.2%-11.9%8.7%1.1%7.1%5.4%43.7%2.8%-7.7%
202055.5%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%
201813.8%-3.2%-22.4%10.4%-3.1%20.4%-13.1%1.2%-12.2%27.4%3.9%-5.0%
201717.9%-0.8%11.3%12.9%8.6%6.0%-10.5%10.0%-4.2%-2.8%-6.8%0.8%