NASDAQ · TSLA

Tesla, Inc.

Consumer Cyclical · Auto - Manufacturers

$390.22

Down-$7.23 (-1.82%)

Updated Nov 14, 2026, 1:18 PM

SID Score

6.1/10

Composite research score

Smart Money

37/100

Bearish

Price performance · TSLA

TSLA price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 13, 2026

Daily close

View OHLC price history

TSLA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 13, 2026	$401.675	$404.40	$385.8302	$390.22	32.4M
Nov 12, 2026	$386.355	$401.22	$385.20	$397.45	29.19M
Nov 11, 2026	$386.58	$395.43	$386.354	$390.84	27.87M
Nov 10, 2026	$370.85	$380.00	$370.40	$379.78	24M
Nov 9, 2026	$360.25	$382.20	$360.02	$378.05	36.34M
Nov 6, 2026	$348.92	$363.8398	$347.60	$358.22	36.73M
Nov 5, 2026	$374.12	$374.30	$338.15	$343.69	79.68M
Nov 4, 2026	$379.80	$392.04	$375.5001	$385.19	47.81M
Nov 3, 2026	$406.25	$406.50	$396.53	$398.50	26.65M
Nov 2, 2026	$404.66	$414.23	$397.61	$403.82	43.14M
Oct 30, 2026	$393.22	$404.22	$387.52	$399.81	41.74M
Oct 29, 2026	$405.625	$406.98	$400.50	$403.30	22.86M
Oct 28, 2026	$410.155	$410.85	$397.18	$404.22	35.6M
Oct 27, 2026	$397.76	$408.45	$395.25	$407.46	45.33M
Oct 26, 2026	$383.825	$397.27	$383.73	$391.62	53.09M
Oct 23, 2026	$373.20	$377.32	$365.27	$372.22	34.76M
Oct 22, 2026	$374.285	$388.8595	$373.71	$374.58	51.61M
Oct 21, 2026	$381.425	$388.843	$380.51	$386.47	48.88M
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