institutional
NASDAQ · TSLA
Tesla, Inc.
Consumer Cyclical · Auto - Manufacturers
$342.27
Up+$2.31 (+0.68%)
Updated Aug 17, 2026, 8:31 AM
SID Score
5.0/10
Composite research score
Smart Money
53/100
Neutral
- Market cap
- 1.44T
- P/E ratio
- 271.6
- Dividend yield
- 0.00%
- 52-week range
- $297.38 – $498.83
- Volume
- 45.44M
- Avg. volume
- 88.73M
Price performance
TSLA price history
1M range · 20 trading sessions · Daily adjusted prices
TSLA closed at $342.27 after 20 trading sessions, down 7.39% for the selected period.
- Last close
- $342.27
- Period change
- -7.39%
- Period low
- $298.32
- Period high
- $378.93
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 14, 2026 | $342.33 | $351.26 | $335.3306 | $342.27 | 45.44M |
| Aug 13, 2026 | $327.20 | $341.64 | $325.24 | $339.96 | 34.71M |
| Aug 12, 2026 | $335.00 | $335.50 | $323.64 | $327.51 | 28.7M |
| Aug 11, 2026 | $332.80 | $336.20 | $329.53 | $332.81 | 23.35M |
| Aug 10, 2026 | $326.595 | $332.05 | $326.15 | $330.88 | 25M |
| Aug 7, 2026 | $322.34 | $333.73 | $321.2508 | $328.58 | 39.49M |
| Aug 6, 2026 | $317.05 | $323.00 | $315.5205 | $319.53 | 26.03M |
| Aug 5, 2026 | $323.42 | $327.14 | $320.28 | $321.55 | 27.82M |
| Aug 4, 2026 | $324.00 | $329.57 | $320.7901 | $327.35 | 33.32M |
| Aug 3, 2026 | $310.96 | $324.65 | $310.425 | $322.08 | 38.55M |
| Jul 31, 2026 | $309.69 | $315.50 | $301.97 | $311.21 | 36.63M |
| Jul 30, 2026 | $302.70 | $310.87 | $301.33 | $308.85 | 38.01M |
| Jul 29, 2026 | $307.14 | $309.06 | $297.38 | $298.32 | 39.48M |
| Jul 28, 2026 | $305.925 | $311.16 | $300.69 | $307.44 | 39.8M |
| Jul 27, 2026 | $313.24 | $317.00 | $304.28 | $309.22 | 44.92M |
| Jul 24, 2026 | $320.72 | $322.96 | $306.51 | $313.03 | 62.76M |
| Jul 23, 2026 | $341.00 | $342.11 | $315.735 | $319.69 | 115.61M |
| Jul 22, 2026 | $375.53 | $380.17 | $372.90 | $374.01 | 30.65M |
| Jul 21, 2026 | $371.165 | $384.07 | $369.98 | $378.93 | 32.74M |
| Jul 20, 2026 | $386.045 | $386.61 | $369.425 | $369.57 | 33.9M |
Latest TSLA news
The latest Smart Investors Daily articles mentioning TSLA.
Stock researchResearch & News · SEC Filings
Loading stock research…