NASDAQ · TSLA

Tesla, Inc.

Consumer Cyclical · Auto - Manufacturers

$354.81

Down-$0.70 (-0.20%)

Updated Oct 1, 2026, 10:03 PM

SID Score

4.8/10

Composite research score

Smart Money

36/100

Bearish

Price performance · TSLA

TSLA price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Sep 30, 2026

Daily close

View OHLC price history

TSLA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 30, 2026	$352.11	$355.219	$345.88	$354.81	39.24M
Sep 29, 2026	$358.40	$358.74	$351.67	$352.84	32.49M
Sep 28, 2026	$368.06	$369.43	$356.80	$357.45	39.45M
Sep 25, 2026	$384.62	$386.83	$367.67	$372.11	46M
Sep 24, 2026	$377.35	$383.3324	$375.70	$377.94	26.17M
Sep 23, 2026	$380.10	$386.70	$377.575	$380.12	33.52M
Sep 22, 2026	$379.069	$380.42	$372.88	$378.90	28.23M
Sep 21, 2026	$371.635	$378.36	$371.07	$375.30	36.6M
Sep 18, 2026	$369.00	$370.90	$360.751	$364.27	51.92M
Sep 17, 2026	$367.48	$374.12	$363.22	$366.20	38.92M
Sep 16, 2026	$357.925	$365.10	$354.8913	$358.08	32.18M
Sep 15, 2026	$358.75	$362.39	$354.05	$356.58	30.32M
Sep 14, 2026	$359.78	$367.73	$357.04	$358.97	32.48M
Sep 11, 2026	$364.20	$368.66	$361.60	$365.44	30.15M
Sep 10, 2026	$360.595	$369.21	$357.68	$363.56	29.67M
Sep 9, 2026	$368.25	$375.44	$366.00	$367.81	32.56M
Sep 8, 2026	$357.095	$370.00	$355.75	$368.16	51.08M
Sep 4, 2026	$362.07	$364.69	$351.3201	$354.08	65.02M
Sep 3, 2026	$365.82	$384.04	$365.82	$376.365	63.6M
Sep 2, 2026	$360.41	$360.62	$349.92	$357.01	33.95M