Tesla

TSLA
🏛️ usa →
440.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1,073.44 1,082.00 1,054.59 1,056.78 13.6M
2021-12-30 1,061.33 1,095.55 1,053.15 1,070.34 15.7M
2021-12-29 1,098.64 1,104.00 1,064.14 1,086.19 18.7M
2021-12-28 1,109.49 1,119.00 1,078.42 1,088.47 20.1M
2021-12-27 1,073.67 1,117.00 1,070.72 1,093.94 23.7M
2021-12-23 1,006.80 1,072.98 997.56 1,067.00 30.9M
2021-12-22 965.66 1,015.66 957.05 1,008.87 31.2M
2021-12-21 916.87 939.50 886.12 938.53 23.8M
2021-12-20 910.70 921.69 893.39 899.94 18.8M
2021-12-17 914.77 960.66 909.04 932.57 33.6M
2021-12-16 994.50 994.98 921.85 926.92 27.6M
2021-12-15 953.21 978.75 928.25 975.99 25.1M
2021-12-14 945.00 966.41 930.00 958.51 23.6M
2021-12-13 1,001.09 1,005.00 951.42 966.41 26.2M
2021-12-10 1,008.75 1,020.98 982.53 1,017.03 19.9M
2021-12-09 1,060.64 1,062.49 1,002.36 1,003.80 19.8M
2021-12-08 1,052.71 1,072.38 1,033.00 1,068.96 14.0M
2021-12-07 1,044.20 1,057.67 1,026.81 1,051.75 18.7M
2021-12-06 1,001.51 1,021.64 950.50 1,009.01 27.2M
2021-12-03 1,084.79 1,090.58 1,000.21 1,014.97 30.8M
2021-12-02 1,099.06 1,113.00 1,056.65 1,084.60 24.4M
2021-12-01 1,160.69 1,172.84 1,090.76 1,095.00 22.9M
2021-11-30 1,144.37 1,168.00 1,118.00 1,144.76 27.1M
2021-11-29 1,100.99 1,142.67 1,100.19 1,136.99 19.5M
2021-11-26 1,099.47 1,108.78 1,081.00 1,081.92 11.7M
2021-11-24 1,080.39 1,132.77 1,062.00 1,116.00 22.6M
2021-11-23 1,167.51 1,180.50 1,062.70 1,109.03 36.2M
2021-11-22 1,162.33 1,201.95 1,132.43 1,156.87 33.1M
2021-11-19 1,098.87 1,138.72 1,092.70 1,137.06 21.6M
2021-11-18 1,106.55 1,112.00 1,075.02 1,096.38 20.9M
2021-11-17 1,063.51 1,119.64 1,055.50 1,089.01 31.4M
2021-11-16 1,003.31 1,057.20 1,002.18 1,054.73 26.5M
2021-11-15 1,017.63 1,031.98 978.60 1,013.39 34.8M
2021-11-12 1,047.50 1,054.50 1,019.20 1,033.42 25.6M
2021-11-11 1,102.77 1,104.97 1,054.68 1,063.51 22.4M
2021-11-10 1,010.41 1,078.10 987.31 1,067.95 42.8M
2021-11-09 1,173.60 1,174.50 1,011.52 1,023.50 59.1M
2021-11-08 1,149.79 1,197.00 1,133.00 1,162.94 33.4M
2021-11-05 1,228.00 1,239.87 1,208.00 1,222.09 21.6M
2021-11-04 1,234.41 1,243.49 1,217.00 1,229.91 25.4M
2021-11-03 1,177.33 1,215.39 1,152.62 1,213.86 34.6M
2021-11-02 1,159.36 1,208.59 1,146.00 1,172.00 42.7M
2021-11-01 1,145.00 1,209.75 1,118.66 1,208.59 56.0M
2021-10-29 1,081.86 1,115.21 1,073.20 1,114.00 29.9M
2021-10-27 1,039.66 1,070.88 1,030.78 1,037.86 38.5M
2021-10-26 1,024.69 1,094.94 1,001.44 1,018.43 62.4M
2021-10-25 950.53 1,045.02 944.20 1,024.86 62.9M
2021-10-22 895.50 910.00 890.96 909.68 22.9M
2021-10-21 856.00 900.00 855.51 894.00 31.5M
2021-10-20 865.35 869.49 857.38 865.80 14.0M
2021-10-19 877.53 877.95 862.51 864.27 17.4M
2021-10-18 851.79 875.26 851.47 870.11 24.2M
2021-10-15 823.74 843.21 822.35 843.03 18.9M
2021-10-14 815.49 820.25 813.35 818.32 12.2M
2021-10-13 810.47 815.41 805.78 811.08 14.1M
2021-10-12 800.93 812.32 796.57 805.72 22.0M
2021-10-11 787.65 801.24 785.50 791.94 14.2M
2021-10-08 796.21 796.38 780.91 785.49 16.7M
2021-10-07 785.46 805.00 783.38 793.61 19.2M
2021-10-06 776.20 786.66 773.22 782.75 14.6M
2021-10-05 784.80 797.31 774.20 780.59 18.4M
2021-10-04 796.50 806.97 776.12 781.53 30.5M
2021-10-01 778.40 780.78 763.59 775.22 17.0M
2021-09-30 781.00 789.13 775.00 775.48 18.0M
2021-09-29 779.80 793.50 770.68 781.31 20.9M
2021-09-28 787.20 795.64 766.18 777.56 25.4M
2021-09-27 773.12 799.00 769.31 791.36 28.1M
2021-09-24 745.89 774.80 744.56 774.39 21.4M
2021-09-23 755.00 758.20 747.92 753.64 11.9M
2021-09-22 743.53 753.67 739.12 751.94 15.1M
2021-09-21 734.79 744.74 730.44 739.38 16.3M
2021-09-20 734.56 742.00 718.63 730.17 24.8M
2021-09-17 757.15 761.04 750.00 759.49 28.2M
2021-09-16 752.83 758.91 747.61 756.99 13.9M
2021-09-15 745.00 756.86 738.36 755.83 15.4M
2021-09-14 742.57 754.47 736.40 744.49 18.5M
2021-09-13 740.21 744.78 708.85 743.00 23.0M
2021-09-10 759.60 762.61 734.52 736.27 15.2M
2021-09-09 753.41 762.10 751.63 754.86 14.1M
2021-09-08 761.58 764.45 740.77 753.87 18.8M
2021-09-07 740.00 760.20 739.26 752.92 20.0M
2021-09-03 732.25 734.00 724.20 733.57 15.3M
2021-09-02 734.50 740.97 730.54 732.39 12.8M
2021-09-01 734.08 741.99 731.27 734.09 13.2M
2021-08-31 733.00 740.39 726.44 735.72 20.9M
2021-08-30 714.72 731.00 712.73 730.91 18.6M
2021-08-27 705.00 715.00 702.10 711.92 13.8M
2021-08-26 708.31 715.40 697.62 701.16 13.2M
2021-08-25 707.03 716.97 704.00 711.20 12.6M
2021-08-24 710.68 715.22 702.64 708.49 13.1M
2021-08-23 685.44 712.13 680.75 706.30 20.3M
2021-08-20 682.85 692.13 673.70 680.26 14.8M
2021-08-19 678.21 686.55 667.59 673.47 14.3M
2021-08-18 669.75 695.77 669.35 688.99 20.3M
2021-08-17 672.66 674.58 648.84 665.71 23.7M
2021-08-16 705.07 709.50 676.40 686.17 23.1M
2021-08-13 723.71 729.90 714.34 717.17 16.7M
2021-08-12 706.34 722.80 699.40 722.25 17.7M
2021-08-11 712.71 715.18 704.21 707.82 9.8M
2021-08-10 713.99 716.59 701.88 709.99 13.4M
2021-08-09 710.17 719.03 705.13 713.76 14.7M
2021-08-06 711.90 716.33 697.63 699.10 15.6M
2021-08-05 716.00 720.95 711.41 714.63 12.9M
2021-08-04 711.00 724.90 708.93 710.92 17.0M
2021-08-03 719.00 722.65 701.01 709.74 21.6M
2021-08-02 700.00 726.94 698.40 709.67 33.6M
2021-07-30 671.76 697.53 669.00 687.20 29.7M
2021-07-29 649.79 683.69 648.80 677.35 30.4M
2021-07-28 647.00 654.97 639.40 646.98 16.0M
2021-07-27 663.40 666.50 627.24 644.78 32.8M
2021-07-26 650.97 668.20 647.11 657.62 25.3M
2021-07-23 646.36 648.80 637.30 643.38 14.6M
2021-07-22 656.44 662.17 644.60 649.26 15.1M
2021-07-21 659.61 664.86 650.29 655.29 14.0M
2021-07-20 651.99 662.39 640.50 660.50 15.5M
2021-07-19 629.89 647.20 621.29 646.22 21.3M
2021-07-16 654.68 656.70 642.20 644.22 16.4M
2021-07-15 658.39 666.14 637.88 650.60 20.2M
2021-07-14 670.75 678.61 652.84 653.38 21.6M
2021-07-13 686.32 693.28 666.30 668.54 21.0M
2021-07-12 662.20 687.24 662.16 685.70 25.9M
2021-07-09 653.19 658.91 644.69 656.95 18.1M
2021-07-08 628.37 654.43 620.46 652.81 22.8M
2021-07-07 664.27 665.70 638.32 644.65 18.8M
2021-07-06 681.71 684.00 651.40 659.58 23.3M
2021-07-02 678.98 700.00 673.26 678.90 27.1M
2021-07-01 683.92 687.99 672.80 677.92 18.6M
2021-06-30 679.77 692.81 678.14 679.70 18.9M
2021-06-29 684.65 687.51 675.89 680.76 17.4M
2021-06-28 671.64 694.70 670.32 688.72 21.6M
2021-06-25 689.58 693.81 668.70 671.87 32.5M
2021-06-24 674.99 697.62 667.61 679.82 46.0M
2021-06-23 632.00 657.20 630.04 656.57 31.1M
2021-06-22 618.25 628.57 615.50 623.71 19.2M
2021-06-21 624.48 631.39 608.88 620.83 24.8M
2021-06-18 613.37 628.35 611.80 623.31 24.6M
2021-06-17 601.89 621.47 601.34 616.60 22.7M
2021-06-16 597.54 608.50 593.50 604.87 22.1M
2021-06-15 616.69 616.79 598.23 599.36 17.8M
2021-06-14 612.23 625.49 609.18 617.69 20.4M
2021-06-11 610.23 612.56 601.52 609.89 16.2M
2021-06-10 603.88 616.59 600.50 610.12 23.9M
2021-06-09 602.17 611.79 597.63 598.78 16.6M
2021-06-08 623.01 623.09 595.50 603.59 26.1M
2021-06-07 591.83 610.00 582.88 605.13 22.5M
2021-06-04 579.71 600.61 577.20 599.05 24.0M
2021-06-03 601.80 604.55 571.22 572.84 30.1M
2021-06-02 620.13 623.36 599.14 605.12 23.3M
2021-06-01 627.80 633.80 620.55 623.90 18.1M
2021-05-28 628.50 635.59 622.38 625.22 22.7M
2021-05-27 620.24 631.13 616.21 630.85 26.4M
2021-05-26 607.56 626.17 601.50 619.13 28.6M
2021-05-25 607.31 613.99 595.71 604.69 28.0M
2021-05-24 581.60 614.48 573.65 606.44 34.6M
2021-05-21 596.11 596.68 580.00 580.88 26.0M
2021-05-20 575.00 588.85 571.07 586.78 30.8M
2021-05-19 552.55 566.21 546.98 563.46 39.6M
2021-05-18 568.00 596.25 563.38 577.87 36.8M
2021-05-17 575.55 589.73 561.20 576.83 32.4M
2021-05-14 583.41 592.87 570.46 589.74 33.4M
2021-05-13 601.55 606.46 559.65 571.69 44.2M
2021-05-12 602.49 620.41 586.77 589.89 33.8M
2021-05-11 599.24 627.10 595.60 617.20 46.5M
2021-05-10 664.90 665.05 627.61 629.04 31.4M
2021-05-07 665.80 690.00 660.22 672.37 23.5M
2021-05-06 680.76 681.02 650.00 663.54 27.8M
2021-05-05 681.06 685.30 667.34 670.94 21.9M
2021-05-04 678.94 683.45 657.70 673.60 29.7M
2021-05-03 703.80 706.00 680.50 684.90 27.0M
2021-04-30 667.59 715.47 666.14 709.44 40.8M
2021-04-29 699.51 702.25 668.50 677.00 28.8M
2021-04-28 696.41 708.50 693.60 694.40 22.3M
2021-04-27 717.96 724.00 703.35 704.74 29.4M
2021-04-26 741.00 749.30 732.61 738.20 31.0M
2021-04-23 719.80 737.36 715.46 729.40 28.5M
2021-04-22 741.50 753.77 718.04 719.69 35.6M
2021-04-21 704.77 744.84 698.00 744.12 31.2M
2021-04-20 717.42 737.25 710.69 718.99 35.6M
2021-04-19 719.60 725.40 691.80 714.63 39.7M
2021-04-16 728.65 749.41 724.60 739.78 28.0M
2021-04-15 743.10 743.69 721.31 738.85 27.8M
2021-04-14 770.70 780.79 728.03 732.23 49.0M
2021-04-13 712.70 763.00 710.66 762.32 44.7M
2021-04-12 685.70 704.80 682.09 701.98 29.1M
2021-04-09 677.77 680.97 669.43 677.02 21.4M
2021-04-08 677.38 689.55 671.65 683.80 23.9M
2021-04-07 687.00 691.38 667.84 670.97 26.3M
2021-04-06 690.30 696.55 681.37 691.62 28.3M
2021-04-05 707.71 708.16 684.70 691.05 41.8M
2021-04-01 688.37 692.42 659.42 661.75 35.3M
2021-03-31 646.62 672.00 641.11 667.93 33.3M
2021-03-30 601.75 637.66 591.01 635.62 39.4M
2021-03-29 615.64 616.48 596.02 611.29 28.6M
2021-03-26 641.87 643.82 599.89 618.71 33.9M
2021-03-25 613.00 645.50 609.50 640.39 39.2M
2021-03-24 667.91 668.02 630.11 630.27 33.8M
2021-03-23 675.77 677.80 657.51 662.16 30.5M
2021-03-22 684.59 699.62 668.75 670.00 39.5M
2021-03-19 646.60 657.23 624.62 654.87 42.9M
2021-03-18 684.29 689.23 652.00 653.16 33.4M
2021-03-17 656.87 703.73 651.01 701.81 40.4M
2021-03-16 703.35 707.92 671.00 676.88 32.2M
2021-03-15 694.09 713.18 684.04 707.94 29.4M
2021-03-12 670.00 694.88 666.14 693.73 33.6M
2021-03-11 699.40 702.50 677.18 699.60 36.3M
2021-03-10 700.30 717.85 655.06 668.06 60.6M
2021-03-09 608.18 678.09 595.21 673.58 67.5M
2021-03-08 600.55 620.13 558.79 563.00 51.8M
2021-03-05 626.06 627.84 539.49 597.95 89.4M
2021-03-04 655.80 873.94 600.00 621.44 65.9M
2021-03-03 687.99 700.70 651.71 653.20 30.2M
2021-03-02 718.28 721.11 685.00 686.44 23.7M
2021-03-01 690.11 872.00 685.05 718.43 27.1M
2021-02-26 700.00 706.70 659.51 675.50 41.1M
2021-02-25 726.15 737.21 670.58 682.22 39.0M
2021-02-24 711.85 745.00 694.17 742.02 36.8M
2021-02-23 662.13 713.61 619.00 698.84 66.6M
2021-02-22 762.64 768.50 710.20 714.50 37.3M
2021-02-19 795.00 796.79 777.37 781.30 19.0M
2021-02-18 780.90 794.69 776.27 787.38 18.0M
2021-02-17 779.09 799.84 762.01 798.15 26.1M
2021-02-16 818.00 821.00 792.44 796.22 19.8M
2021-02-12 801.26 817.33 785.33 816.12 23.8M
2021-02-11 812.44 829.88 801.73 811.66 21.6M
2021-02-10 843.64 844.82 800.02 804.82 36.2M
2021-02-09 855.12 859.80 841.75 849.46 15.2M
2021-02-08 869.67 877.77 854.75 863.42 20.2M
2021-02-05 845.00 864.77 838.97 852.23 18.6M
2021-02-04 855.00 856.50 833.42 849.99 15.8M
2021-02-03 877.02 878.08 853.06 854.69 18.3M
2021-02-02 844.68 880.50 842.20 872.79 24.3M
2021-02-01 814.29 842.00 795.56 839.81 25.4M
2021-01-29 830.00 842.41 780.10 793.53 35.0M
2021-01-28 820.00 848.00 801.00 835.43 26.4M
2021-01-27 870.35 891.50 858.66 864.16 27.3M
2021-01-26 891.38 895.90 871.60 883.09 23.1M
2021-01-25 855.00 900.40 838.82 880.80 41.2M
2021-01-22 834.31 848.00 828.62 846.64 20.1M
2021-01-21 855.00 855.72 841.42 844.99 20.6M
2021-01-20 858.74 859.50 837.28 850.45 25.7M
2021-01-19 837.80 850.00 833.00 844.55 25.4M
2021-01-15 852.00 859.90 819.10 826.16 38.8M
2021-01-14 843.39 863.00 838.75 845.00 31.3M
2021-01-13 852.76 860.47 832.00 854.41 33.3M
2021-01-12 831.00 868.00 827.34 849.44 46.3M
2021-01-11 849.40 854.43 803.62 811.19 59.6M
2021-01-08 856.00 884.49 838.39 880.02 75.1M
2021-01-07 777.63 816.99 775.20 816.04 51.5M
2021-01-06 758.49 774.00 749.10 755.98 44.7M
2021-01-05 723.66 740.84 719.20 735.11 32.2M
2021-01-04 719.46 744.49 717.19 729.77 48.6M