institutional
NASDAQ · TSLA
Tesla, Inc.
Consumer Cyclical · Auto - Manufacturers
$379.78
Up+$1.73 (+0.46%)
Updated Nov 11, 2026, 2:54 AM
SID Score
5.6/10
Composite research score
Smart Money
37/100
Bearish
- Market cap
- 1.44T
- P/E ratio
- 271.6
- Dividend yield
- 0.00%
- 52-week range
- $297.38 – $454.30
- Volume
- 24M
- Avg. volume
- 88.73M
Price performance · TSLA
TSLA price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Nov 10, 2026
TSLA closed at $379.78 after 21 trading sessions, up 1.21% for the selected period.
- Last close
- $379.78
- Period change
- +1.21%
- Period low
- $343.69
- Period high
- $407.46
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Latest TSLA news
The latest Smart Investors Daily articles mentioning TSLA.
Stock researchResearch & News · News
Company
Market Activity
Research & News
Loading stock research…