Tesla Stock Price History
NASDAQ: TSLAIndustrialsAuto ManufacturingUSD
382.70+7.70 (+2.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TSLA price history at a glance
The price history for Tesla (TSLA) on this page begins on June 28, 2010, when the stock closed at $1.28; it most recently closed at $382.70 on October 5, 2026. The highest price in this record is $498.83, reached on December 22, 2025; the latest close is 23.3% below that peak. Across the 15 complete calendar years in the table, TSLA finished higher in 13 and lower in 2. Its best year was 2020 (+696.4%) and its worst was 2022 (-65.0%).
Over roughly 16 years the share price changed +29798.4%, a 42.0% compound annual price return (excluding dividends). In the last 12 months alone, TSLA has lost 12.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $498.83
- Date of high
- Dec 22, 2025
- Low since 2010
- $0.9987
- Date of low
- Jul 5, 2010
- 52-week high
- $498.83
- 52-week low
- $297.38
- IPO year
- 2010
- Last close
- $382.70
TSLA returns
1 week
+3.27%
1 month
+4.05%
3 months
-6.15%
6 months
+9.67%
Year to date
-14.90%
1 year
-12.13%
3 years
+52.40%
5 years
+36.19%
TSLA price return, excluding dividends.
TSLA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 382.70 | -12.64% |
| 2025 | 438.07 | +6.73% |
| 2024 | 410.44 | +65.18% |
| 2023 | 248.48 | +101.72% |
| 2022 | 123.18 | -65.03% |
| 2021 | 352.26 | +49.76% |
| 2020 | 235.22 | +696.45% |
| 2019 | 29.53 | +39.45% |
| 2018 | 21.18 | +2.04% |
| 2017 | 20.76 | +45.70% |
| 2016 | 14.25 | -10.97% |
| 2015 | 16.00 | +9.44% |
| 2014 | 14.62 | +46.64% |
| 2013 | 9.97 | +334.78% |
| 2012 | 2.29 | +20.45% |
| 2011 | 1.90 | +7.25% |
| 2010* | 1.78 | +38.70% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
TSLA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 382.38 | 388.56 | 379.71 | 382.70 | +2.05% | |
| 374.12 | 375.96 | 368.03 | 375.00 | -0.74% | |
| 378.35 | 382.35 | 374.43 | 377.81 | -0.75% | |
| 381.98 | 383.33 | 378.52 | 380.68 | +0.51% | |
| 369.00 | 381.59 | 364.91 | 378.73 | +2.20% | |
| 360.08 | 374.60 | 359.41 | 370.59 | +4.65% | |
| 356.81 | 359.79 | 353.80 | 354.11 | -0.20% | |
| 352.11 | 355.22 | 345.88 | 354.81 | +0.56% | |
| 358.40 | 358.74 | 351.67 | 352.84 | -1.29% | |
| 368.06 | 369.43 | 356.80 | 357.45 | -3.94% | |
| 384.62 | 386.83 | 367.67 | 372.11 | -1.54% | |
| 377.35 | 383.33 | 375.70 | 377.94 | -0.57% | |
| 380.10 | 386.70 | 377.58 | 380.12 | +0.32% | |
| 379.07 | 380.42 | 372.88 | 378.90 | +0.96% | |
| 371.64 | 378.36 | 371.07 | 375.30 | +3.03% | |
| 369.00 | 370.90 | 360.75 | 364.27 | -0.53% | |
| 367.48 | 374.12 | 363.22 | 366.20 | +2.27% | |
| 357.93 | 365.10 | 354.89 | 358.08 | +0.42% | |
| 358.75 | 362.39 | 354.05 | 356.58 | -0.67% | |
| 359.78 | 367.73 | 357.04 | 358.97 | -1.77% | |
| 364.20 | 368.66 | 361.60 | 365.44 | +0.52% | |
| 360.60 | 369.21 | 357.68 | 363.56 | -1.16% | |
| 368.25 | 375.44 | 366.00 | 367.81 | -0.10% | |
| 357.10 | 370.00 | 355.75 | 368.16 | +3.98% | |
| 362.07 | 364.69 | 351.32 | 354.08 | -5.92% | |
| 365.82 | 384.04 | 365.82 | 376.37 | +5.42% | |
| 360.41 | 360.62 | 349.92 | 357.01 | +0.26% | |
| 360.90 | 362.70 | 352.96 | 356.09 | -3.22% | |
| 347.21 | 368.92 | 347.15 | 367.95 | +5.51% | |
| 357.10 | 358.80 | 345.20 | 348.75 | -1.71% | |
| 346.16 | 355.74 | 345.45 | 354.81 | +2.60% | |
| 345.27 | 351.93 | 342.53 | 345.82 | -1.26% | |
| 349.58 | 357.00 | 349.20 | 350.25 | +0.37% | |
| 361.41 | 363.24 | 348.26 | 348.95 | -3.83% | |
| 349.88 | 366.50 | 346.90 | 362.86 | +5.14% | |
| 346.20 | 347.50 | 338.96 | 345.13 | -1.71% | |
| 338.89 | 351.62 | 335.70 | 351.12 | +4.23% | |
| 333.22 | 340.53 | 331.12 | 336.87 | -0.72% | |
| 340.69 | 345.45 | 337.48 | 339.30 | -0.87% | |
| 342.33 | 351.26 | 335.33 | 342.27 | +0.68% | |
| 327.20 | 341.64 | 325.24 | 339.96 | +3.80% | |
| 335.00 | 335.50 | 323.64 | 327.51 | -1.59% | |
| 332.80 | 336.20 | 329.53 | 332.81 | +0.58% | |
| 326.60 | 332.05 | 326.15 | 330.88 | +0.70% | |
| 322.34 | 333.73 | 321.25 | 328.58 | +2.83% | |
| 317.05 | 323.00 | 315.52 | 319.53 | -0.63% | |
| 323.42 | 327.14 | 320.28 | 321.55 | -1.77% | |
| 324.00 | 329.57 | 320.79 | 327.35 | +1.64% | |
| 310.96 | 324.65 | 310.43 | 322.08 | +3.49% | |
| 309.69 | 315.50 | 301.97 | 311.21 | +0.76% | |
| 302.70 | 310.87 | 301.33 | 308.85 | +3.53% | |
| 307.14 | 309.06 | 297.38 | 298.32 | -2.97% | |
| 305.93 | 311.16 | 300.69 | 307.44 | -0.58% | |
| 313.24 | 317.00 | 304.28 | 309.22 | -1.22% | |
| 320.72 | 322.96 | 306.51 | 313.03 | -2.08% | |
| 341.00 | 342.11 | 315.74 | 319.69 | -14.52% | |
| 375.53 | 380.17 | 372.90 | 374.01 | -1.30% | |
| 371.17 | 384.07 | 369.98 | 378.93 | +2.53% | |
| 386.05 | 386.61 | 369.43 | 369.57 | -2.96% | |
| 381.78 | 385.69 | 377.22 | 380.84 | -2.61% | |
| 392.35 | 395.31 | 385.32 | 391.06 | -0.86% | |
| 399.40 | 406.59 | 390.66 | 394.46 | -0.43% | |
| 399.05 | 402.22 | 394.76 | 396.18 | +0.36% | |
| 404.61 | 405.57 | 391.37 | 394.76 | -3.19% | |
| 410.49 | 413.16 | 402.81 | 407.76 | +0.30% | |
| 393.99 | 407.86 | 390.86 | 406.55 | +3.17% | |
| 399.38 | 399.63 | 390.51 | 394.06 | -2.19% | |
| 416.96 | 419.56 | 401.88 | 402.90 | -4.02% | |
| 397.50 | 420.00 | 390.50 | 419.77 | +6.69% | |
| 428.01 | 432.35 | 389.30 | 393.45 | -7.49% | |
| 421.46 | 432.86 | 418.09 | 425.30 | +1.12% | |
| 406.00 | 424.54 | 406.00 | 420.60 | +2.13% | |
| 381.79 | 413.27 | 379.30 | 411.84 | +8.46% | |
| 370.15 | 387.80 | 368.60 | 379.71 | +1.22% | |
| 375.27 | 379.12 | 371.22 | 375.12 | -0.11% | |
| 380.08 | 384.58 | 373.05 | 375.53 | -1.59% | |
| 392.61 | 392.87 | 379.06 | 381.61 | -5.79% | |
| 394.85 | 414.75 | 394.40 | 405.05 | +1.14% | |
| 398.10 | 402.52 | 384.70 | 400.49 | +1.04% | |
| 401.53 | 405.94 | 393.76 | 396.38 | -2.05% | |
| 404.11 | 412.42 | 400.54 | 404.66 | -1.58% | |
| 412.37 | 416.00 | 407.10 | 411.15 | +1.16% | |
| 399.49 | 406.68 | 386.76 | 406.43 | +1.82% | |
| 388.28 | 399.54 | 380.66 | 399.15 | +4.60% | |
| 391.54 | 397.09 | 380.15 | 381.59 | -3.80% | |
| 411.03 | 418.50 | 384.24 | 396.68 | -3.00% | |
| 396.33 | 412.94 | 394.72 | 408.95 | +4.59% | |
| 420.50 | 424.68 | 388.59 | 391.00 | -6.56% | |
| 419.84 | 426.35 | 417.16 | 418.45 | -1.24% | |
| 418.70 | 433.60 | 416.00 | 423.70 | -0.01% | |
| 418.22 | 424.42 | 413.65 | 423.74 | +1.89% | |
| 427.49 | 429.60 | 415.43 | 415.88 | -4.57% | |
| 439.85 | 441.07 | 428.14 | 435.79 | -1.43% | |
| 437.62 | 443.96 | 436.30 | 442.10 | +0.40% | |
| 442.89 | 445.60 | 435.52 | 440.36 | +1.56% | |
| 430.26 | 435.20 | 426.12 | 433.59 | +1.78% | |
| 422.67 | 431.51 | 420.51 | 426.01 | +1.95% | |
| 422.18 | 426.95 | 412.90 | 417.85 | +0.14% | |
| 407.60 | 417.46 | 406.39 | 417.26 | +3.25% | |
| 403.16 | 405.63 | 393.63 | 404.11 | -1.43% | |
| 419.27 | 421.13 | 405.33 | 409.99 | -2.90% | |
| 433.98 | 434.66 | 422.00 | 422.24 | -4.75% | |
| 446.49 | 451.98 | 441.16 | 443.30 | -0.44% | |
| 436.67 | 453.40 | 430.21 | 445.27 | +2.73% | |
| 441.41 | 447.80 | 422.26 | 433.45 | -2.60% | |
| 422.16 | 449.16 | 416.80 | 445.00 | +3.89% | |
| 416.48 | 431.20 | 416.39 | 428.35 | +4.02% | |
| 407.48 | 415.83 | 402.12 | 411.79 | +3.28% | |
| 386.25 | 401.68 | 384.02 | 398.73 | +2.40% | |
| 395.19 | 402.12 | 389.00 | 389.37 | -0.80% | |
| 390.23 | 394.64 | 384.80 | 392.51 | +0.43% | |
| 382.49 | 397.82 | 378.80 | 390.82 | +2.41% | |
| 372.75 | 384.75 | 368.17 | 381.63 | +2.37% | |
| 375.40 | 376.40 | 370.04 | 372.80 | -0.86% | |
| 374.68 | 382.29 | 372.54 | 376.02 | -0.70% | |
| 372.09 | 380.78 | 364.02 | 378.67 | +0.63% | |
| 373.50 | 382.76 | 370.73 | 376.30 | +0.69% | |
| 375.28 | 386.00 | 368.39 | 373.72 | -3.56% | |
| 387.57 | 393.01 | 385.30 | 387.51 | +0.28% | |
| 393.00 | 393.95 | 385.22 | 386.42 | -1.55% | |
| 402.58 | 406.80 | 388.33 | 392.50 | -2.03% | |
| 395.92 | 409.28 | 391.65 | 400.62 | +3.01% | |
| 393.81 | 394.06 | 381.80 | 388.90 | -0.78% | |
| 366.83 | 394.65 | 362.50 | 391.95 | +7.62% | |
| 357.67 | 367.63 | 354.77 | 364.20 | +3.34% | |
| 350.07 | 356.35 | 348.57 | 352.42 | +0.99% | |
| 346.29 | 350.36 | 342.74 | 348.95 | +0.96% | |
| 343.15 | 348.88 | 337.25 | 345.62 | +0.69% | |
| 363.79 | 364.50 | 339.67 | 343.25 | -0.98% | |
| 346.44 | 348.02 | 337.24 | 346.65 | -1.75% | |
| 362.59 | 367.72 | 346.64 | 352.82 | -2.15% | |
| 364.20 | 370.28 | 359.03 | 360.59 | -5.42% | |
| 378.63 | 383.14 | 374.08 | 381.26 | +2.56% | |
| 361.51 | 373.33 | 361.00 | 371.75 | +4.64% | |
| 365.86 | 367.29 | 352.14 | 355.28 | -1.81% | |
| 369.69 | 369.86 | 359.47 | 361.83 | -2.76% | |
| 381.60 | 384.44 | 371.87 | 372.11 | -3.59% | |
| 389.99 | 396.23 | 385.01 | 385.95 | +0.76% | |
| 376.56 | 387.48 | 376.31 | 383.03 | +0.57% | |
| 373.09 | 385.33 | 372.73 | 380.85 | +3.50% | |
| 379.85 | 379.89 | 364.46 | 367.96 | -3.24% | |
| 387.27 | 387.27 | 378.73 | 380.30 | -3.18% | |
| 399.00 | 403.07 | 392.31 | 392.78 | -1.63% | |
| 395.69 | 400.12 | 393.00 | 399.27 | +0.94% | |
| 396.22 | 403.73 | 394.42 | 395.56 | +1.11% | |
| 399.17 | 400.20 | 389.95 | 391.20 | -0.96% | |
| 405.18 | 406.50 | 394.65 | 395.01 | -3.14% | |
| 402.28 | 416.38 | 402.15 | 407.82 | +2.15% | |
| 402.22 | 406.59 | 398.19 | 399.24 | +0.14% | |
| 390.05 | 401.59 | 381.40 | 398.68 | +0.49% | |
| 398.09 | 402.35 | 394.21 | 396.73 | -2.17% | |
| 401.57 | 408.62 | 399.42 | 405.55 | -0.10% | |
| 397.85 | 408.33 | 394.58 | 405.94 | +3.44% | |
| 395.09 | 396.34 | 385.39 | 392.43 | -2.70% | |
| 390.60 | 404.54 | 388.25 | 403.32 | +0.20% | |
| 402.94 | 407.12 | 398.11 | 402.51 | -1.49% | |
| 414.42 | 416.81 | 403.66 | 408.58 | -2.11% | |
| 412.15 | 420.34 | 412.15 | 417.40 | +1.96% | |
| 399.50 | 410.82 | 397.64 | 409.38 | +2.39% | |
| 407.29 | 407.70 | 394.04 | 399.83 | -2.91% | |
| 408.30 | 414.70 | 405.50 | 411.82 | +0.03% | |
| 407.25 | 415.25 | 404.11 | 411.71 | +0.09% | |
| 411.11 | 416.90 | 409.58 | 411.32 | +0.17% | |
| 412.36 | 413.72 | 400.51 | 410.63 | -1.63% | |
| 414.31 | 424.06 | 410.88 | 417.44 | +0.09% | |
| 430.30 | 436.23 | 414.00 | 417.07 | -2.62% | |
| 427.96 | 436.35 | 420.03 | 428.27 | +0.72% | |
| 418.08 | 427.25 | 417.00 | 425.21 | +1.89% | |
| 409.91 | 421.25 | 407.29 | 417.32 | +1.51% | |
| 400.87 | 414.55 | 397.75 | 411.11 | +3.50% | |
| 397.02 | 402.10 | 387.53 | 397.21 | -2.17% | |
| 420.46 | 423.90 | 399.18 | 406.01 | -3.78% | |
| 424.27 | 428.56 | 413.69 | 421.96 | +0.04% | |
| 421.29 | 427.15 | 414.50 | 421.81 | -2.00% | |
| 425.35 | 439.88 | 422.70 | 430.41 | +3.32% | |
| 437.80 | 440.23 | 414.62 | 416.56 | -3.45% | |
| 431.91 | 438.26 | 430.10 | 431.46 | +0.13% | |
| 437.41 | 437.52 | 430.69 | 430.90 | -0.99% | |
| 445.00 | 445.04 | 434.28 | 435.20 | -3.09% | |
| 447.43 | 452.43 | 444.04 | 449.06 | -0.07% | |
| 435.16 | 449.50 | 432.63 | 449.36 | +4.15% | |
| 421.66 | 438.20 | 419.62 | 431.44 | +2.91% | |
| 429.36 | 430.73 | 417.44 | 419.25 | -4.17% | |
| 439.50 | 447.25 | 435.26 | 437.50 | -0.24% | |
| 441.13 | 445.36 | 437.65 | 438.57 | -0.14% | |
| 442.81 | 443.91 | 434.22 | 439.20 | -1.79% | |
| 450.20 | 451.81 | 443.95 | 447.20 | -0.39% | |
| 441.23 | 454.30 | 438.00 | 448.96 | +0.89% | |
| 435.95 | 449.05 | 430.39 | 445.01 | +2.11% | |
| 427.89 | 436.89 | 424.37 | 435.80 | +1.02% | |
| 435.90 | 438.37 | 431.29 | 431.41 | -0.36% | |
| 446.38 | 448.25 | 428.78 | 432.96 | -4.14% | |
| 447.99 | 457.55 | 444.57 | 451.67 | +3.10% | |
| 457.80 | 458.34 | 435.30 | 438.07 | -2.59% | |
| 456.10 | 456.55 | 449.30 | 449.72 | -1.04% | |
| 461.09 | 463.12 | 453.83 | 454.43 | -1.13% | |
| 469.00 | 469.40 | 459.00 | 459.64 | -3.27% | |
| 485.23 | 489.09 | 473.82 | 475.19 | -2.10% | |
| 488.48 | 490.90 | 476.80 | 485.40 | -0.03% | |
| 489.40 | 491.97 | 482.84 | 485.56 | -0.65% | |
| 489.88 | 498.83 | 485.33 | 488.73 | +1.56% | |
| 488.12 | 490.49 | 474.72 | 481.20 | -0.45% | |
| 478.16 | 490.86 | 473.12 | 483.37 | +3.45% | |
| 488.22 | 495.28 | 466.20 | 467.26 | -4.62% | |
| 472.21 | 491.50 | 465.83 | 489.88 | +3.07% | |
| 469.44 | 481.77 | 467.66 | 475.31 | +3.56% | |
| 448.09 | 463.01 | 441.67 | 458.96 | +2.70% | |
| 448.95 | 449.27 | 440.33 | 446.89 | -1.01% | |
| 446.07 | 456.88 | 443.61 | 451.45 | +1.41% | |
| 437.54 | 452.39 | 435.70 | 445.17 | +1.27% | |
| 447.45 | 449.75 | 435.25 | 439.58 | -3.39% | |
| 453.03 | 458.87 | 451.66 | 455.00 | +0.10% | |
| 449.94 | 454.63 | 445.39 | 454.53 | +1.74% | |
| 432.10 | 447.92 | 431.11 | 446.74 | +4.08% | |
| 430.81 | 436.80 | 422.12 | 429.24 | -0.21% | |
| 425.32 | 433.66 | 425.29 | 430.14 | -0.01% | |
| 426.59 | 432.93 | 426.20 | 430.17 | +0.84% | |
| 423.95 | 426.94 | 416.89 | 426.58 | +1.71% | |
| 414.42 | 420.48 | 405.95 | 419.40 | +0.39% | |
| 402.17 | 421.72 | 401.09 | 417.78 | +6.82% | |
| 402.32 | 402.80 | 383.76 | 391.09 | -1.05% | |
| 414.63 | 428.94 | 394.74 | 395.23 | -2.17% | |
| 406.18 | 411.78 | 398.50 | 403.99 | +0.68% | |
| 405.38 | 408.90 | 393.71 | 401.25 | -1.88% | |
| 398.74 | 423.96 | 398.74 | 408.92 | +1.13% | |
| 386.30 | 412.19 | 382.78 | 404.35 | +0.59% | |
| 423.13 | 424.50 | 396.34 | 401.99 | -6.64% | |
| 442.15 | 442.33 | 426.56 | 430.60 | -2.05% | |
| 439.40 | 442.49 | 432.36 | 439.62 | -1.26% | |
| 439.60 | 449.67 | 433.36 | 445.23 | +3.66% | |
| 437.92 | 439.36 | 421.88 | 429.52 | -3.68% | |
| 461.96 | 467.45 | 435.09 | 445.91 | -3.50% | |
| 452.05 | 466.33 | 440.71 | 462.07 | +4.01% | |
| 454.46 | 460.22 | 443.60 | 444.26 | -5.15% | |
| 455.99 | 474.07 | 453.80 | 468.37 | +2.59% | |
| 446.75 | 458.00 | 443.69 | 456.56 | +3.74% | |
| 451.05 | 455.06 | 439.61 | 440.10 | -4.64% | |
| 462.50 | 465.70 | 452.65 | 461.51 | +0.21% | |
| 454.78 | 467.00 | 451.60 | 460.55 | +1.80% | |
| 439.98 | 460.16 | 438.69 | 452.42 | +4.31% | |
| 446.83 | 451.68 | 430.17 | 433.72 | -3.40% | |
| 420.00 | 449.40 | 413.90 | 448.98 | +2.28% | |
| 443.45 | 445.54 | 429.00 | 438.97 | -0.82% | |
| 445.76 | 449.30 | 442.05 | 442.60 | -1.08% | |
| 443.87 | 449.80 | 440.61 | 447.43 | +1.85% | |
| 425.50 | 441.46 | 423.60 | 439.31 | +2.46% | |
| 434.73 | 439.35 | 421.31 | 428.75 | -1.47% | |
| 434.90 | 440.51 | 426.33 | 435.15 | +1.38% | |
| 426.79 | 434.20 | 417.86 | 429.24 | -1.53% | |
| 423.53 | 436.89 | 419.70 | 435.90 | +5.42% | |
| 436.54 | 443.13 | 411.45 | 413.49 | -5.06% | |
| 431.81 | 436.35 | 426.18 | 435.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TSLA chart for longer ranges.