NASDAQ · TSLA

Tesla, Inc.

Consumer Cyclical · Auto - Manufacturers

$386.47

Up+$12.76 (+3.41%)

Updated Oct 22, 2026, 4:09 AM

SID Score

5.0/10

Composite research score

Smart Money

35/100

Bearish

Price performance · TSLA

TSLA price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 21, 2026

Daily close

View OHLC price history

TSLA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 21, 2026	$381.425	$388.843	$380.51	$386.47	48.87M
Oct 20, 2026	$370.28	$377.59	$363.64	$373.71	32.12M
Oct 19, 2026	$357.50	$369.5808	$354.47	$368.06	38.82M
Oct 16, 2026	$369.145	$370.50	$349.33	$354.72	62.07M
Oct 15, 2026	$360.57	$363.75	$355.23	$362.44	26.73M
Oct 14, 2026	$371.16	$371.39	$363.82	$367.16	31M
Oct 13, 2026	$372.325	$377.05	$371.30	$375.23	18.39M
Oct 12, 2026	$382.605	$382.70	$377.58	$378.03	20.24M
Oct 9, 2026	$382.38	$388.56	$379.71	$382.70	38.95M
Oct 8, 2026	$374.12	$375.96	$368.0301	$375.00	28.39M
Oct 7, 2026	$378.445	$382.3499	$374.43	$377.81	25.59M
Oct 6, 2026	$381.975	$383.33	$378.52	$380.68	27.74M
Oct 5, 2026	$369.00	$381.59	$364.91	$378.73	42.23M
Oct 2, 2026	$360.08	$374.60	$359.411	$370.59	55.33M
Oct 1, 2026	$356.81	$359.79	$353.80	$354.11	31.08M
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