Loading live market data…

Tesla, Inc.

NASDAQ:TSLA

$396.18 USD

$1.42 (0.36%)

Volume
23.37M
Average Volume
53.15M
Market Capitalization
$1.49T
P/E Ratio
329.16
Dividend Yield
0.00%
Price Target
$436.00
Year High
$498.83
Year Low
$297.82
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$2.04
Date Opening Price Closing Price %Chg Volume
2026-07-14 $399.10 $396.18 -0.73% 23.37M
2026-07-13 $404.61 $394.76 -2.43% 32.81M
2026-07-10 $410.49 $407.76 -0.67% 33.41M
2026-07-09 $393.99 $406.55 3.19% 37.84M
2026-07-08 $399.38 $394.06 -1.33% 33.84M
2026-07-07 $416.96 $402.90 -3.37% 38.15M
2026-07-06 $397.50 $419.77 5.60% 54.73M
2026-07-02 $428.01 $393.45 -8.07% 73.92M
2026-07-01 $421.46 $425.30 0.91% 40.13M
2026-06-30 $406.00 $420.60 3.60% 43.39M
2026-06-29 $381.79 $411.84 7.87% 57.65M
2026-06-26 $370.15 $379.71 2.58% 53.43M
2026-06-25 $375.27 $375.12 -0.04% 30.26M
2026-06-24 $380.08 $375.53 -1.20% 37.08M
2026-06-23 $392.61 $381.61 -2.80% 50.42M
2026-06-22 $394.85 $405.05 2.58% 47.82M
2026-06-18 $398.10 $400.49 0.60% 58.38M
2026-06-17 $401.53 $396.38 -1.28% 43.53M
2026-06-16 $404.11 $404.66 0.14% 40.26M
2026-06-15 $412.37 $411.15 -0.30% 45.62M
2026-06-12 $399.49 $406.43 1.74% 63.65M
2026-06-11 $388.28 $399.15 2.80% 45.32M
2026-06-10 $391.54 $381.59 -2.54% 49.7M
2026-06-09 $411.03 $396.68 -3.49% 59.94M
2026-06-08 $396.33 $408.95 3.18% 50.33M
2026-06-05 $420.50 $391.00 -7.02% 63.42M
2026-06-04 $419.84 $418.45 -0.33% 35.32M
2026-06-03 $418.70 $423.70 1.19% 44.5M
2026-06-02 $418.22 $423.74 1.32% 37.6M
2026-06-01 $427.49 $415.88 -2.72% 44.94M
2026-05-29 $439.85 $435.79 -0.92% 45.18M
2026-05-28 $437.62 $442.10 1.02% 32.44M
2026-05-27 $442.89 $440.36 -0.57% 44.66M
2026-05-26 $430.26 $433.59 0.77% 45.66M
2026-05-22 $422.67 $426.01 0.79% 46.1M
2026-05-21 $422.18 $417.85 -1.03% 42.64M
2026-05-20 $407.60 $417.26 2.37% 45.29M
2026-05-19 $403.16 $404.11 0.24% 46.5M
2026-05-18 $419.27 $409.99 -2.21% 52.47M
2026-05-15 $433.98 $422.24 -2.71% 52.69M
2026-05-14 $446.49 $443.30 -0.71% 46.07M
2026-05-13 $436.67 $445.27 1.97% 68.28M
2026-05-12 $441.41 $433.45 -1.80% 60.57M
2026-05-11 $422.16 $445.00 5.41% 78.38M
2026-05-08 $416.48 $428.35 2.85% 65.05M
2026-05-07 $407.48 $411.79 1.06% 64.29M
2026-05-06 $386.25 $398.73 3.23% 53.47M
2026-05-05 $395.19 $389.37 -1.47% 47.78M
2026-05-04 $390.23 $392.51 0.58% 48.77M
2026-05-01 $382.49 $390.82 2.18% 65.34M
2026-04-30 $372.75 $381.63 2.38% 51.08M
2026-04-29 $375.40 $372.80 -0.69% 45.38M
2026-04-28 $374.68 $376.02 0.36% 50.86M
2026-04-27 $372.09 $378.67 1.77% 66.74M
2026-04-24 $373.50 $376.30 0.75% 62.89M
2026-04-23 $375.28 $373.72 -0.42% 93.97M
2026-04-22 $387.57 $387.51 -0.02% 62.36M
2026-04-21 $393.00 $386.42 -1.67% 50.53M
2026-04-20 $402.58 $392.50 -2.50% 64.6M
2026-04-17 $395.92 $400.62 1.19% 90.64M
2026-04-16 $393.81 $388.90 -1.25% 63.52M
2026-04-15 $366.83 $391.95 6.85% 113.81M
2026-04-14 $357.67 $364.20 1.83% 59.98M
2026-04-13 $350.07 $352.42 0.67% 53.62M
2026-04-10 $346.29 $348.95 0.77% 51.34M
2026-04-09 $343.15 $345.62 0.72% 62.16M
2026-04-08 $363.79 $343.25 -5.65% 78.84M
2026-04-07 $346.44 $346.65 0.06% 74.52M
2026-04-06 $362.59 $352.82 -2.69% 77.7M
2026-04-02 $364.20 $360.59 -0.99% 83.03M
2026-04-01 $378.63 $381.26 0.69% 58.68M
2026-03-31 $361.51 $371.75 2.83% 75.53M
2026-03-30 $365.86 $355.28 -2.89% 67.95M
2026-03-27 $369.69 $361.83 -2.13% 62.07M
2026-03-26 $381.60 $372.11 -2.49% 55.52M
2026-03-25 $389.99 $385.95 -1.04% 55.16M
2026-03-24 $376.56 $383.03 1.72% 60M
2026-03-23 $373.09 $380.85 2.08% 74.61M
2026-03-20 $379.85 $367.96 -3.13% 78.63M
2026-03-19 $387.27 $380.30 -1.80% 67.08M
2026-03-18 $399.00 $392.78 -1.56% 50.85M
2026-03-17 $395.69 $399.27 0.90% 46.89M
2026-03-16 $396.22 $395.56 -0.17% 58.07M
2026-03-13 $399.17 $391.20 -2.00% 58.5M
2026-03-12 $405.18 $395.01 -2.51% 60.97M
2026-03-11 $402.28 $407.82 1.38% 62.56M
2026-03-10 $402.22 $399.24 -0.74% 59.26M
2026-03-09 $390.05 $398.68 2.21% 67.02M
2026-03-06 $398.09 $396.73 -0.34% 64.05M
2026-03-05 $401.57 $405.55 0.99% 51.93M