Get early access! Join the Twelve Data AI Assistant waitlist now.
395.94000 USD
27.13
7.36%
Last update Sep 12, 3:59 PM EDT
Market closed
Day range
370.23999
396.69000
Previous close
368.81000
Open
370.94000
Access this stock data via API
Subscribe
Tesla Inc.
395.94
27.13
7.36%

Historical data

Prices

Date Open High Low Close % Change Volume
Sep 12, 2025 370.94 396.69 370.24 395.94 6.74% 167721600
Sep 11, 2025 350.17 368.99 347.60 368.81 5.32% 103756000
Sep 10, 2025 350.55 356.33 346.07 347.79 -0.79% 72121700
Sep 09, 2025 348.44 350.77 343.82 346.97 -0.42% 53816000
Sep 08, 2025 354.64 358.44 344.84 346.40 -2.32% 75208300
Sep 05, 2025 348 355.87 344.68 350.84 0.82% 108989800
Sep 04, 2025 336.15 338.89 331.48 338.53 0.71% 60711000
Sep 03, 2025 335.20 343.33 328.51 334.09 -0.33% 88733300
Sep 02, 2025 328.23 333.33 325.60 329.36 0.34% 58392000
Aug 29, 2025 347.23 348.75 331.70 333.87 -3.85% 81145700
Aug 28, 2025 350.91 353.55 340.26 345.98 -1.40% 67903200
Aug 27, 2025 351.94 355.39 349.16 349.60 -0.66% 65519000
Aug 26, 2025 344.93 351.90 343.72 351.67 1.95% 76651600
Aug 25, 2025 338.90 349.53 335.03 346.60 2.27% 86670000
Aug 22, 2025 321.66 340.25 319.69 340.01 5.70% 94016300
Aug 21, 2025 322.08 324.90 318.68 320.11 -0.61% 55744400
Aug 20, 2025 329.22 331.37 314.60 323.90 -1.62% 77481800
Aug 19, 2025 335.79 340.55 327.85 329.31 -1.93% 75956000
Aug 18, 2025 329.62 336.27 329.59 335.16 1.68% 56956600
Aug 15, 2025 337.66 339.30 327.02 330.56 -2.10% 74319800
Aug 14, 2025 335.76 340.47 330.40 335.58 -0.05% 75000700
Market closed

Exchange is currently closed (non-working day)
Pre-market opens in 9 hours 34 minutes

18:25
00:00
23:59

Trading Hours (Monday - Friday):

Pre-market
04:00 - 09:30
Main market
09:30 - 16:00
Post-market
16:00 - 20:00
All times are displayed in the America/New_York timezone (EDT, UTC-04:00).