TSLA Quote, Trading Chart, Tesla Inc.

home / stock / tsla / tsla quote

Stock Information
Company Name: Tesla Inc.
Stock Symbol: TSLA
Market: NASDAQ
Website: tesla.com
Menu
TSLA TSLA Quote TSLA Short TSLA News TSLA Articles TSLA Message Board
Get TSLA Alerts

News, Short Squeeze, Breakout and More Instantly...
TSLA Quote
Last:$407.0458
Change Percent:1.05%
Open:$402.28
Previous Close:$402.83
High:$416.3799
Low:$402.15
Volume:40,003,232
Last Trade Date Time:03/11/2026 12:45:59 pm
Quotes are delayed by 15 to 20 minutes.
TSLA Chart
Last Twenty Trading Days
Date:2026-03-11
Open:$402.28
Close:$402.83
High:$416.3799
Low:$402.15
Volume:40,003,232
Date:2026-03-10
Open:$402.22
Close:$390.27
High:$406.59
Low:$400.8501
Volume:34,615,805
Date:2026-03-09
Open:$390.05
Close:$397.95
High:$392.99
Low:$381.4
Volume:36,772,599
Date:2026-03-06
Open:$398.09
Close:$402.22
High:$401.41
Low:$394.21
Volume:37,801,087
Date:2026-03-05
Open:$401.57
Close:$404.7
High:$408.62
Low:$400.3
Volume:28,925,428
Date:2026-03-04
Open:$397.845
Close:$392.0299
High:$407.8524
Low:$394.58
Volume:40,302,465
Date:2026-03-03
Open:$395.09
Close:$401.59
High:$396.34
Low:$385.39
Volume:37,802,299
Date:2026-03-02
Open:$390.6
Close:$399.87
High:$404.54
Low:$388.25
Volume:31,831,253
Date:2026-02-27
Open:$402.94
Close:$404.11
High:$407.12
Low:$399.03
Volume:27,886,927
Date:2026-02-26
Open:$414.42
Close:$414.725
High:$416.81
Low:$404.1
Volume:32,622,768
Date:2026-02-25
Open:$412.165
Close:$404.04
High:$420.34
Low:$412.15
Volume:32,518,312
Date:2026-02-24
Open:$399.5
Close:$395.6824
High:$407.71
Low:$397.64
Volume:30,631,975
Date:2026-02-23
Open:$407.285
Close:$408.45
High:$407.7
Low:$394.5
Volume:35,582,566
Date:2026-02-20
Open:$408.3
Close:$412.085
High:$414.7
Low:$405.5
Volume:32,249,266
Date:2026-02-19
Open:$407.25
Close:$415.41
High:$415.2499
Low:$404.11
Volume:28,988,463
Date:2026-02-18
Open:$411.11
Close:$403.6022
High:$416.32
Low:$409.58
Volume:24,825,860
Date:2026-02-17
Open:$412.36
Close:$417.44
High:$413.72
Low:$400.51
Volume:35,223,477
Date:2026-02-16
Open:$414.305
Close:$419.93
High:$424.06
Low:$410.88
Volume:51,434,147
Date:2026-02-13
Open:$414.305
Close:$418.434
High:$421.26
Low:$410.88
Volume:29,466,907
Date:2026-02-12
Open:$430.3
Close:$425.1
High:$436.23
Low:$417.12
Volume:34,337,866