stockNASDAQ: TSLA • Last 6 Months Updates
Tesla Inc.
✓ Latest Close USD
$380.90
$-17.78period diff
Period Return % Gain
-4.46%
Cumulative for period
Period High / Low Spread
$453.4 / $297.38
Spread: $156.02
Trading Volume Shares
6.31B
Avg: 50.50M/day
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Mar 09, 2026 | $398.68 | +0.49% | $401.59 | $381.40 | 67.02M |
| Mar 10, 2026 | $399.24 | +0.14% | $406.59 | $398.19 | 59.26M |
| Mar 11, 2026 | $407.82 | +2.15% | $416.38 | $402.15 | 62.56M |
| Mar 12, 2026 | $395.01 | -3.14% | $406.50 | $394.65 | 60.97M |
| Mar 13, 2026 | $391.20 | -0.96% | $400.20 | $389.95 | 58.50M |
| Mar 16, 2026 | $395.56 | +1.11% | $403.73 | $394.42 | 58.07M |
| Mar 17, 2026 | $399.27 | +0.94% | $400.12 | $393.00 | 46.89M |
| Mar 18, 2026 | $392.78 | -1.63% | $403.07 | $392.31 | 50.85M |
| Mar 19, 2026 | $380.30 | -3.18% | $387.27 | $378.73 | 67.08M |
| Mar 20, 2026 | $367.96 | -3.24% | $379.89 | $364.46 | 78.63M |
| Mar 23, 2026 | $380.85 | +3.50% | $385.33 | $372.73 | 74.61M |
| Mar 24, 2026 | $383.03 | +0.57% | $387.48 | $376.31 | 60.00M |
| Mar 25, 2026 | $385.95 | +0.76% | $396.23 | $385.01 | 55.16M |
| Mar 26, 2026 | $372.11 | -3.59% | $384.44 | $371.87 | 55.52M |
| Mar 27, 2026 | $361.83 | -2.76% | $369.86 | $359.47 | 62.07M |
Page 1 of 9