Get early access! Join the Twelve Data AI Assistant waitlist now.
433 USD
3.76
0.88%
Last update Oct 15, 12:47 PM EDT
Main market
Day range
429.7
440.5
Previous close
429.23999
Open
434.985
Access this stock data via API
Subscribe
Tesla Inc.
433.00
3.76
0.88%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 15, 2025 434.99 440.50 429.70 433 -0.46% 1726050
Oct 14, 2025 426.79 434.20 417.86 429.24 0.57% 72470800
Oct 13, 2025 423.53 436.89 419.70 435.90 2.92% 79552800
Oct 10, 2025 436.54 443.13 411.45 413.49 -5.28% 112107900
Oct 09, 2025 431.81 436.35 426.18 435.54 0.86% 69339900
Oct 08, 2025 437.57 441.33 425.23 438.69 0.26% 71192100
Oct 07, 2025 447.82 452.68 432.45 433.09 -3.29% 102296100
Oct 06, 2025 440.75 453.55 436.69 453.25 2.84% 85324900
Oct 03, 2025 443.29 446.77 416.58 429.83 -3.04% 133188200
Oct 02, 2025 470.54 470.75 435.57 436 -7.34% 137009000
Oct 01, 2025 443.80 462.29 440.75 459.46 3.53% 98122300
Sep 30, 2025 441.52 445 433.12 444.72 0.72% 74358000
Sep 29, 2025 444.35 450.98 439.50 443.21 -0.26% 79491500
Sep 26, 2025 428.30 440.47 421.02 440.40 2.83% 101628200
Sep 25, 2025 435.24 435.35 419.08 423.39 -2.72% 96746400
Sep 24, 2025 429.83 444.21 429.03 442.79 3.02% 93133600
Sep 23, 2025 439.88 440.97 423.72 425.85 -3.19% 83422700
Sep 22, 2025 431.11 444.98 429.13 434.21 0.72% 97108800
Sep 19, 2025 421.82 429.47 421.72 426.07 1.01% 93131000
Sep 18, 2025 428.87 432.22 416.56 416.85 -2.80% 90454500
Sep 17, 2025 415.75 428.31 409.67 425.86 2.43% 106133500
Sep 16, 2025 414.50 423.25 411.43 421.62 1.72% 104285700
Sep 15, 2025 423.13 425.70 402.43 410.04 -3.09% 163823700
Main market

Exchange is currently active.
Closing in 3 hours 10 minutes

12:49
00:00
09:30
16:00
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).