Tesla rStock Historical Data

TSLAr
Download
Date Close Price change Market cap Trading volume
Apr 27, 2026 $ 416.1
+2.04%
$ 515,550 $ 11
Apr 20, 2026 $ 437.91
+0.00%
$ -- $ 50
Mar 27, 2026 $ 419.42
+2.16%
$ -- $ 291
Mar 26, 2026 $ 431.31
+0.24%
$ -- $ 179
Mar 25, 2026 $ 426.06
+1.67%
$ 527,887 $ 123
Mar 24, 2026 $ 421.5
+2.11%
$ 522,244 $ 194
Mar 23, 2026 $ 421.59
-0.71%
$ 522,354 $ 86
Mar 22, 2026 $ 423.94
+2.65%
$ 525,266 $ 108
Mar 21, 2026 $ 412.43
+2.42%
$ 511,005 $ 287
Mar 20, 2026 $ 393.58
-0.62%
$ 487,650 $ 156
Mar 19, 2026 $ 395.53
+0.33%
$ 490,056 $ 116
Mar 18, 2026 $ 398.91
+2.13%
$ 494,244 $ 87
Mar 17, 2026 $ 389.39
-1.35%
$ 482,455 $ 388
Mar 16, 2026 $ 394.67
-3.91%
$ 488,993 $ 782
Mar 13, 2026 $ 394.82
-1.93%
$ -- $ 49
Mar 12, 2026 $ 402.91
-3.77%
$ 499,206 $ 128
Mar 11, 2026 $ 414.26
-6.65%
$ 513,268 $ 1,680
Mar 10, 2026 $ 442.28
+6.18%
$ 547,991 $ 95
Mar 9, 2026 $ 417.35
-1.38%
$ 517,100 $ 1,199
Mar 8, 2026 $ 424.57
+2.91%
$ 526,038 $ 696
Mar 7, 2026 $ 415.69
+1.75%
$ 515,037 $ 299
Mar 6, 2026 $ 424.14
-0.72%
$ 525,504 $ 215
Mar 5, 2026 $ 425.15
+2.29%
$ 526,763 $ 199
Mar 4, 2026 $ 410.01
-1.20%
$ 508,008 $ 497
Mar 3, 2026 $ 415.29
+2.97%
$ 514,549 $ 766
Mar 2, 2026 $ 401.22
+0.41%
$ 497,107 $ 6,753
Mar 1, 2026 $ 401.59
+2.54%
$ 497,573 $ 1,998
Feb 28, 2026 $ 391.69
-2.06%
$ 485,303 $ 5,084
Feb 27, 2026 $ 412.37
+1.69%
$ 510,928 $ 4,244
Feb 26, 2026 $ 384.66
+0.00%
$ -- $ 394
Feb 25, 2026 $ 381
-4.19%
$ 472,059 $ 375
Feb 24, 2026 $ 391.33
-3.24%
$ 484,862 $ 2,479
Feb 23, 2026 $ 401.34
-1.90%
$ 497,264 $ 11,941
Feb 22, 2026 $ 407.93
+1.66%
$ 712,247 $ 2,147
Feb 21, 2026 $ 399.51
-2.49%
$ -- $ 117
Feb 20, 2026 $ 407.63
-1.91%
$ 711,725 $ 13,914
Feb 19, 2026 $ 415.31
-0.88%
$ 725,124 $ 8,871
Feb 18, 2026 $ 424.67
-0.41%
$ 741,473 $ 21,642
Feb 17, 2026 $ 426.34
-2.14%
$ 744,395 $ 12,942
Feb 16, 2026 $ 435.01
+0.70%
$ 881,769 $ 575
Feb 15, 2026 $ 436.69
+2.03%
$ 885,161 $ 268
Feb 14, 2026 $ 418.2
-0.23%
$ 847,696 $ 163
Feb 13, 2026 $ 417.58
-3.68%
$ 846,439 $ 4,886
Feb 12, 2026 $ 435.16
-2.07%
$ 882,060 $ 9,605
Feb 11, 2026 $ 446.04
-0.37%
$ 904,131 $ 13,006
Feb 10, 2026 $ 446.83
+6.61%
$ 905,734 $ 32,123
Feb 9, 2026 $ 417.6
+1.47%
$ 1.1 million $ 23,589
Feb 8, 2026 $ 411.63
-1.38%
$ 1.08 million $ 10,590
Feb 7, 2026 $ 417.27
+3.21%
$ 1.1 million $ 15,932
Feb 6, 2026 $ 404.96
+4.03%
$ 1.19 million $ 24,298
Download