American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Tesla, Inc. Common Stock

TSLA Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

TSLA historical prices

$TSLA stock is featured in our Analyst Buys, Rob Bresnahan, and Tom Carper strategies.

All Strategies
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of TSLA by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Sale $1,001 - $15,000 Aug 24, 2026
Gilbert Ray Cisneros, Jr. House / D Sale $1,001 - $15,000 Aug 18, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Aug 10, 2026
Ro Khanna House / D Sale $15,001 - $50,000 Aug 03, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Jul 20, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Jun 30, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Jun 16, 2026
Gilbert Ray Cisneros, Jr. House / D Purchase $1,001 - $15,000 May 29, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 May 27, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 May 15, 2026
Gilbert Ray Cisneros, Jr. House / D Purchase $1,001 - $15,000 Apr 14, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Apr 13, 2026
Alan Armstrong Senate / R Purchase $1,001 - $15,000 Mar 30, 2026
Ro Khanna House / D Purchase $15,001 - $50,000 Mar 30, 2026
Alan Armstrong Senate / R Purchase $15,001 - $50,000 Mar 27, 2026
Gilbert Ray Cisneros, Jr. House / D Sale $15,001 - $50,000 Mar 13, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Mar 10, 2026
Ro Khanna House / D Sale $15,001 - $50,000 Feb 24, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Feb 06, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Feb 05, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 23, 2026
Gilbert Ray Cisneros, Jr. House / D Purchase $1,001 - $15,000 Jan 09, 2026
Gilbert Ray Cisneros, Jr. House / D Purchase $1,001 - $15,000 Nov 18, 2025
Lisa C. McClain House / R Sale $1,001 - $15,000 Oct 31, 2025
Lisa C. McClain House / R Sale $1,001 - $15,000 Oct 30, 2025
Lisa C. McClain House / R Purchase $1,001 - $15,000 Oct 30, 2025
Gilbert Ray Cisneros, Jr. House / D Purchase $1,001 - $15,000 Oct 17, 2025
Marjorie Taylor Greene House / R Purchase $1,001 - $15,000 Oct 15, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Sep 29, 2025
Val T. Hoyle House / D Sale $1,001 - $15,000 Sep 23, 2025
Lisa C. McClain House / R Purchase $1,001 - $15,000 Sep 11, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Sep 05, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Aug 26, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Aug 26, 2025
Adam Smith House / D Sale $1,001 - $15,000 Aug 08, 2025
Gilbert Ray Cisneros, Jr. House / D Purchase $1,001 - $15,000 Aug 05, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Aug 04, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Aug 04, 2025
Lisa C. McClain House / R Sale $1,001 - $15,000 Jul 10, 2025
Lisa C. McClain House / R Purchase $1,001 - $15,000 Jun 17, 2025
Lisa C. McClain House / R Purchase $1,001 - $15,000 Jun 09, 2025
Josh Gottheimer House / D Sale $1,001 - $15,000 Jun 05, 2025
Robert Bresnahan House / R Purchase $1,001 - $15,000 Jun 05, 2025
Josh Gottheimer House / D Purchase $1,001 - $15,000 May 29, 2025
Josh Gottheimer House / D Purchase $1,001 - $15,000 May 27, 2025
Robert Bresnahan House / R Purchase $1,001 - $15,000 May 23, 2025
Josh Gottheimer House / D Purchase $1,001 - $15,000 May 16, 2025
Robert Bresnahan House / R Purchase $1,001 - $15,000 May 16, 2025
Josh Gottheimer House / D Purchase $1,001 - $15,000 May 15, 2025
Marjorie Taylor Greene House / R Purchase $1,001 - $15,000 May 14, 2025
TSLA Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
TSLA Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
TSLA Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in TSLA holdings by institutional investors

Insider Trading

Quarterly net insider trading by TSLA's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $650,000 Jul 20, 2026 Issue: Trade (domestic/foreign) Energy/Nuclear Natural Resources Automotive Industry Taxation/Internal Revenue Code Budget/Appropriations Telecommunications Environment/Superfund Copyright/Patent/Trademark
  • $760,000 Apr 20, 2026 Issue: Automotive Industry Natural Resources Budget/Appropriations Telecommunications Environment/Superfund Copyright/Patent/Trademark Taxation/Internal Revenue Code Trade (domestic/foreign) Energy/Nuclear
  • $670,000 Jan 20, 2026 Issue: Natural Resources Budget/Appropriations Telecommunications Environment/Superfund Copyright/Patent/Trademark Automotive Industry Taxation/Internal Revenue Code Trade (domestic/foreign) Energy/Nuclear
  • $340,000 Oct 20, 2025 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Energy/Nuclear Natural Resources Budget/Appropriations Telecommunications Automotive Industry
  • $320,000 Jul 21, 2025 Issue: Automotive Industry Taxation/Internal Revenue Code Trade (domestic/foreign) Energy/Nuclear Natural Resources Budget/Appropriations Telecommunications
  • $240,000 Apr 21, 2025 Issue: Budget/Appropriations Telecommunications Automotive Industry Taxation/Internal Revenue Code Trade (domestic/foreign) Energy/Nuclear Natural Resources
  • $190,000 Jan 21, 2025 Issue: Automotive Industry Taxation/Internal Revenue Code Tariff (miscellaneous tariff bills) Trade (domestic/foreign) Energy/Nuclear Natural Resources Budget/Appropriations
  • $120,000 Oct 21, 2024 Issue: Copyright/Patent/Trademark Budget/Appropriations Natural Resources Energy/Nuclear Trade (domestic/foreign) Tariff (miscellaneous tariff bills) Taxation/Internal Revenue Code Automotive Industry
  • $160,000 Jul 19, 2024 Issue: Budget/Appropriations Natural Resources Energy/Nuclear Trade (domestic/foreign) Tariff (miscellaneous tariff bills) Taxation/Internal Revenue Code Automotive Industry
  • $270,000 Jan 22, 2024 Issue: Budget/Appropriations Natural Resources Energy/Nuclear Trade (domestic/foreign) Tariff (miscellaneous tariff bills) Taxation/Internal Revenue Code Automotive Industry
  • $280,000 Oct 20, 2023 Issue: Budget/Appropriations Natural Resources Energy/Nuclear Trade (domestic/foreign) Tariff (miscellaneous tariff bills) Taxation/Internal Revenue Code Automotive Industry
  • $310,000 Jul 20, 2023 Issue: Budget/Appropriations Natural Resources Energy/Nuclear Trade (domestic/foreign) Tariff (miscellaneous tariff bills) Taxation/Internal Revenue Code Automotive Industry
  • $290,000 Jan 20, 2023 Issue: Natural Resources Energy/Nuclear Trade (domestic/foreign) Tariff (miscellaneous tariff bills) Taxation/Internal Revenue Code Automotive Industry
  • $170,000 Oct 20, 2022 Issue: Natural Resources Energy/Nuclear Trade (domestic/foreign) Tariff (miscellaneous tariff bills) Taxation/Internal Revenue Code Automotive Industry
  • $160,000 Jul 20, 2022 Issue: Trade (domestic/foreign) Tariff (miscellaneous tariff bills) Taxation/Internal Revenue Code Automotive Industry
  • $150,000 Apr 20, 2022 Issue: Trade (domestic/foreign) Tariff (miscellaneous tariff bills) Taxation/Internal Revenue Code Automotive Industry
  • $140,000 Jan 20, 2022 Issue: None
  • $160,000 Oct 20, 2021 Issue: None
  • $150,000 Jul 20, 2021 Issue: None
  • $110,000 Apr 20, 2021 Issue: None
  • $100,000 Jan 21, 2021 Issue: None
  • $90,000 Oct 20, 2020 Issue: None
  • $70,000 Jul 20, 2020 Issue: None
  • $140,000 Apr 20, 2020 Issue: None
  • $150,000 Jan 21, 2020 Issue: None
  • $150,000 Oct 21, 2019 Issue: Automotive Industry Taxation/Internal Revenue Code
  • $120,000 Jul 22, 2019 Issue: Energy/Nuclear Taxation/Internal Revenue Code Automotive Industry
  • $180,000 Apr 21, 2019 Issue: Automotive Industry Transportation Taxation/Internal Revenue Code Energy/Nuclear
  • $190,000 Jan 22, 2019 Issue: Taxation/Internal Revenue Code Automotive Industry Energy/Nuclear Transportation
  • $210,000 Oct 22, 2018 Issue: Transportation Automotive Industry Taxation/Internal Revenue Code Energy/Nuclear
  • $260,000 Jul 20, 2018 Issue: Automotive Industry Transportation Taxation/Internal Revenue Code Disaster Planning/Emergencies Energy/Nuclear
  • $230,000 Apr 20, 2018 Issue: Energy/Nuclear Trade (domestic/foreign) Taxation/Internal Revenue Code Disaster Planning/Emergencies Transportation Automotive Industry
  • $220,000 Jan 22, 2018 Issue: Automotive Industry Transportation Taxation/Internal Revenue Code Disaster Planning/Emergencies Energy/Nuclear
  • $160,000 Oct 20, 2017 Issue: Automotive Industry Transportation Taxation/Internal Revenue Code Energy/Nuclear
  • $170,000 Jul 19, 2017 Issue: Energy/Nuclear Automotive Industry Taxation/Internal Revenue Code
  • $190,000 Apr 20, 2017 Issue: Taxation/Internal Revenue Code Energy/Nuclear Automotive Industry
  • $20,000 Jan 20, 2017 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $20,000 Oct 12, 2016 Issue: Energy/Nuclear
  • $20,000 Jul 20, 2016 Issue: Energy/Nuclear
  • $20,000 Apr 18, 2016 Issue: Energy/Nuclear
Revolving Door

Former government officials who have lobbied for TSLA

72 former government officials from 46 congressional offices at 18 lobbying firms have lobbied for TSLA, most recently Jul 20, 2026.

  • Tom Reed
    Matthew Kellogg House Deputy Asst Sec for Leg Affairs, US Treasury (Mar 2017-2018) Sr Policy Adviser and Counsel, House Majority Ldr McCarthy (Sept 2015-Mar 2017) Leg Asst, Rep Tom Reed (Nov 2010-Nov 2011) Formerly with Tom Reed · RICH FEUER ANDERSON · Jul 20, 2026
  • Jason Smith
    Justin Sok House Sr Advisor Leg Affairs, US Treasury (June 2018 - January 2020); Legislative Director Rep Jason Smith (2013-2018) Formerly with Jason Smith · RICH FEUER ANDERSON · Jul 20, 2026
  • Emily King House Member Services Director, House Energy and Commerce Committee Formerly Member Services Director, House Energy and Commerce Committee · RICH FEUER ANDERSON · Jul 20, 2026
  • Mike Crapo
    John Anderson Senate Sr. Pol. Advsr., Sen. Crapo; Leg. Asst., Rep. Metcalf Formerly with Mike Crapo · RICH FEUER ANDERSON · Jul 20, 2026
  • Brian Schatz
    Jake Rascoff Senate Assistant Legislative Director and Legislative Assistant, Sen. Brian Schatz (2018-2023); Legislative Assistant, Rep. Josh Gottheimer (2018); Researcher and Legislative Fellow, Sen. Michael Bennet (2017-2018) Formerly with Brian Schatz · RICH FEUER ANDERSON · Jul 20, 2026
  • Timothy Costa Congress Chief of Staff to Dan Meuser Formerly Chief of Staff to Dan Meuser · CONTINENTAL STRATEGY, LLC · Jul 19, 2026
  • Jourdan Lewis Congress New Special Advisor, US Dept. of Energy 11/15-1/17; Staff Ass/Pol Analyst US House Committee on Energy and Commerce 4/17-10/19; Policy Coordinator, US House Subcommittee on Energy, 10/19-7/21; Sen. Pol. Adv. US House 10/19-7/21 Formerly Pol. Adv. US House · TESLA INC. · Apr 21, 2026
  • Stephen Replogle Senate Legislative Affairs Advisor, Dept of Commerce; Director of Intergovernmental Affairs, Dept of Commerce; Senior Policy Advisor, Senate Republican Conference Formerly Legislative Affairs Advisor, Dept of Commerce; Director of Intergovernmental Aff · CAPITOL CONSULTING GROUP LLC (DC) · Apr 20, 2026
See all 72 on the Revolving Door dashboard
Corporate Lobbying

TSLA Estimated quarterly lobbying spending

Revenue Breakdown

TSLA Revenue by Segment or Geography

By Segment
By Geography
TSLA Income Statement
TSLA Balance Sheet
TSLA Cash Flow
U.S. Patents

New TSLA patent grants

  • Patent Title: External electrical contact for solar roof tiles Jul. 09, 2024
  • Patent Title: Method of manufacturing inductors Jun. 25, 2024
  • Patent Title: Vehicle wheel Mar. 07, 2023
  • Patent Title: All-terrain vehicle body Oct. 11, 2022
  • Patent Title: Wheel Sep. 27, 2022
  • Patent Title: 5 spoke wheel Sep. 06, 2022
  • Patent Title: Vehicle instrument panel Jun. 21, 2022
  • Patent Title: Vehicle seats Dec. 21, 2021
  • Patent Title: Steering yoke Oct. 19, 2021
  • Patent Title: Steering wheel Oct. 05, 2021
  • Patent Title: Back seats Sep. 28, 2021
  • Patent Title: Arm rest Sep. 14, 2021
  • Patent Title: Door Aug. 17, 2021
  • Patent Title: Vehicle body Jul. 27, 2021
  • Patent Title: Vehicle Jul. 27, 2021
  • Patent Title: Vehicle Jul. 27, 2021
  • Patent Title: Grill portion for a battery enclosure Apr. 06, 2021
  • Patent Title: Liftgate Mar. 23, 2021
  • Patent Title: Front seat Mar. 23, 2021
  • Patent Title: Enclosure panel with led charging indicator Mar. 16, 2021
  • Patent Title: Catwalk for a vehicle Mar. 09, 2021
  • Patent Title: Set of pedals Mar. 02, 2021
  • Patent Title: Side mirror Feb. 09, 2021
  • Patent Title: Vehicle hood with fender Dec. 29, 2020
  • Patent Title: Vehicle rear diffuser Nov. 03, 2020
  • Patent Title: Vehicle side diffusor Oct. 27, 2020
  • Patent Title: Vehicle front diffusor Oct. 27, 2020
  • Patent Title: Vehicle wing Oct. 20, 2020
  • Patent Title: Vehicle steering yoke Oct. 06, 2020
  • Patent Title: Back glass Sep. 15, 2020
  • Patent Title: Windshield Sep. 15, 2020
  • Patent Title: Door interior Aug. 11, 2020
  • Patent Title: Display bridge Jul. 21, 2020
  • Patent Title: Taillight Jun. 09, 2020
  • Patent Title: Headlight Jun. 09, 2020
  • Patent Title: Battery pack May. 19, 2020
  • Patent Title: Windshield Feb. 11, 2020
  • Patent Title: Storage container Jan. 21, 2020
  • Patent Title: Battery pack Jan. 07, 2020
  • Patent Title: Vehicle side skirt Dec. 17, 2019
  • Patent Title: Photovoltaic roof tile Dec. 03, 2019
  • Patent Title: Automotive control stalks Dec. 03, 2019
  • Patent Title: Method and apparatus for mounting photovoltaic modules Nov. 19, 2019
  • Patent Title: Front trunk for a vehicle Oct. 08, 2019
  • Patent Title: Front trunk hood for vehicle Oct. 08, 2019
  • Patent Title: Rear panel for a vehicle Oct. 08, 2019
  • Patent Title: Semi-truck cab with elevated roof Sep. 17, 2019
  • Patent Title: Coupling Sep. 17, 2019
  • Patent Title: Semi-truck cab Sep. 10, 2019
  • Patent Title: Winglet Sep. 03, 2019
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to TSLA from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
TSLA News

Recent insights relating to TSLA

CNBC Recommendations

Recent picks made for TSLA stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in TSLA

TSLA Analyst Ratings

TSLA Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
TSLA Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $TSLA stock a Buy, Sell, or Hold?

  • What is the price target for $TSLA stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

TSLA Top Shareholders
Shareholder
Shares Held
TSLA Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $TSLA stock?

  • Who owns the most shares of $TSLA stock?

  • What funds own $TSLA stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

TSLA Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view TSLA Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About TSLA

Tesla is a vertically integrated battery electric vehicle automaker and developer of real-world artificial intelligence software, which includes autonomous driving and humanoid robots. The company has multiple vehicles in its fleet, which include a midsize sedan and crossover SUV in the entry-level luxury category, a luxury light truck, and a semitruck. Tesla also runs a robotaxi service in four US metropolitan areas. Global deliveries in 2025 were nearly 1.64 million vehicles. Additionally, the company sells batteries for stationary storage for residential and commercial properties, including utilities, solar panels, and solar roofs for energy generation. Tesla also owns a fast-charging network and a US auto insurance business.

  • Address Austin, TX
  • Market Cap 1.5 trillion
  • Employees 134,785
  • Industrial Classification Motor Vehicles & Passenger Car Bodies

Tesla, Inc. Common Stock (TSLA) Historical Stock Prices

Tesla, Inc. Common Stock (TSLA) closed at $372.11 on September 25, 2026. Over the past year its adjusted close ranged from $298.32 to $489.88. Daily prices go back to January 2, 2014, 3,202 trading days in all.

  • 1 month+7.60%
  • 3 months-2.00%
  • Year to date-17.26%
  • 1 year-12.11%
  • 3 years+52.43%
  • 5 years+44.16%
  • Max+3,618.50%
See every congressional and insider trade on the TSLA price chart

Quiver Premium charts TSLA's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 25, 2026 384.62 386.83 367.67 372.11 372.11 45,999,470
Sep 24, 2026 377.35 383.33 375.70 377.94 377.94 26,165,727
Sep 23, 2026 380.10 386.70 377.57 380.12 380.12 33,522,492
Sep 22, 2026 379.07 380.42 372.88 378.90 378.90 28,229,908
Sep 21, 2026 371.63 378.36 371.07 375.30 375.30 36,599,609
Sep 18, 2026 369.00 370.90 360.75 364.27 364.27 51,922,256
Sep 17, 2026 367.48 374.12 363.22 366.20 366.20 38,924,057
Sep 16, 2026 357.93 365.10 354.89 358.08 358.08 32,177,388
Sep 15, 2026 358.75 362.39 354.05 356.58 356.58 30,317,727
Sep 14, 2026 359.78 367.73 357.04 358.97 358.97 32,477,181
Sep 11, 2026 364.20 368.66 361.60 365.44 365.44 30,153,019
Sep 10, 2026 360.60 369.21 357.68 363.56 363.56 29,667,241
Sep 9, 2026 368.25 375.44 366.00 367.81 367.81 32,564,336
Sep 8, 2026 357.10 370.00 355.75 368.16 368.16 51,078,786
Sep 4, 2026 362.07 364.69 351.32 354.08 354.08 65,018,209
Sep 3, 2026 365.82 384.04 365.82 376.37 376.37 63,600,987
Sep 2, 2026 360.41 360.62 349.92 357.01 357.01 33,951,909
Sep 1, 2026 360.90 362.70 352.96 356.09 356.09 36,193,926
Aug 31, 2026 347.21 368.92 347.15 367.95 367.95 61,732,258
Aug 28, 2026 357.10 358.80 345.20 348.75 348.75 32,972,214
Aug 27, 2026 346.15 355.74 345.45 354.81 354.81 30,136,164
Aug 26, 2026 345.27 351.93 342.53 345.82 345.82 28,573,007
Aug 25, 2026 349.58 357.00 349.20 350.25 350.25 29,816,685
Aug 24, 2026 361.41 363.24 348.26 348.95 348.95 39,190,484
Aug 21, 2026 349.88 366.50 346.90 362.86 362.86 59,223,958
Aug 20, 2026 346.20 347.50 338.96 345.13 345.13 30,766,360
Aug 19, 2026 338.89 351.62 335.70 351.12 351.12 36,735,428
Aug 18, 2026 333.22 340.53 331.12 336.87 336.87 27,994,466
Aug 17, 2026 340.69 345.45 337.48 339.30 339.30 26,037,093
Aug 14, 2026 342.33 351.26 335.33 342.27 342.27 45,437,144
Aug 13, 2026 327.20 341.64 325.24 339.96 339.96 34,708,303
Aug 12, 2026 335.00 335.50 323.64 327.51 327.51 28,698,879
Aug 11, 2026 332.80 336.20 329.53 332.81 332.81 23,345,233
Aug 10, 2026 326.60 332.05 326.15 330.88 330.88 25,003,808
Aug 7, 2026 322.34 333.73 321.25 328.58 328.58 39,492,345
Aug 6, 2026 317.05 323.00 315.52 319.53 319.53 26,033,776
Aug 5, 2026 323.42 327.14 320.28 321.55 321.55 27,820,813
Aug 4, 2026 324.00 329.57 320.79 327.35 327.35 33,318,303
Aug 3, 2026 310.96 324.65 310.43 322.08 322.08 38,281,362
Jul 31, 2026 309.69 315.50 301.97 311.21 311.21 36,630,560
Jul 30, 2026 302.70 310.87 301.33 308.85 308.85 38,005,390
Jul 29, 2026 307.14 309.06 297.38 298.32 298.32 39,478,039
Jul 28, 2026 305.93 311.16 300.69 307.44 307.44 39,802,421
Jul 27, 2026 313.24 317.00 304.28 309.22 309.22 44,919,377
Jul 24, 2026 320.72 322.96 306.51 313.03 313.03 62,760,007
Jul 23, 2026 341.00 342.11 315.74 319.69 319.69 115,606,413
Jul 22, 2026 375.53 380.17 372.90 374.01 374.01 30,646,124
Jul 21, 2026 371.17 384.07 369.98 378.93 378.93 32,735,334
Jul 20, 2026 386.05 386.61 369.43 369.57 369.57 33,901,516
Jul 17, 2026 381.78 385.69 377.22 380.84 380.84 31,394,594
Jul 16, 2026 392.35 395.31 385.32 391.06 391.06 29,269,113
Jul 15, 2026 399.39 406.59 390.66 394.46 394.46 31,549,805
Jul 14, 2026 399.05 402.22 394.76 396.18 396.18 23,384,992
Jul 13, 2026 404.61 405.57 391.37 394.76 394.76 32,809,171
Jul 10, 2026 410.49 413.16 402.81 407.76 407.76 33,409,995
Jul 9, 2026 393.99 407.86 390.86 406.55 406.55 37,834,988
Jul 8, 2026 399.38 399.63 390.51 394.06 394.06 33,844,906
Jul 7, 2026 416.96 419.56 401.88 402.90 402.90 38,149,901
Jul 6, 2026 397.50 420.00 390.50 419.77 419.77 54,727,861
Jul 2, 2026 428.01 432.35 389.30 393.45 393.45 73,915,762
Jul 1, 2026 421.46 432.86 418.09 425.30 425.30 40,127,902
Jun 30, 2026 406.00 424.54 406.00 420.60 420.60 43,385,619
Jun 29, 2026 381.79 413.27 379.30 411.84 411.84 57,645,798
Jun 26, 2026 370.15 387.80 368.60 379.71 379.71 53,434,138
Jun 25, 2026 375.27 379.12 371.22 375.12 375.12 30,259,987
Jun 24, 2026 380.08 384.58 373.05 375.53 375.53 37,081,421
Jun 23, 2026 392.61 392.87 379.06 381.61 381.61 50,420,210
Jun 22, 2026 394.85 414.75 394.40 405.05 405.05 47,819,486
Jun 18, 2026 398.10 402.52 384.70 400.49 400.49 58,384,713
Jun 17, 2026 401.53 405.94 393.76 396.38 396.38 43,534,299
Jun 16, 2026 404.11 412.42 400.54 404.66 404.66 40,255,473
Jun 15, 2026 412.37 416.00 407.10 411.15 411.15 45,620,514
Jun 12, 2026 399.49 406.68 386.76 406.43 406.43 63,652,286
Jun 11, 2026 388.28 399.54 380.66 399.15 399.15 45,324,348
Jun 10, 2026 391.54 397.09 380.15 381.59 381.59 49,695,583
Jun 9, 2026 411.03 418.50 384.24 396.68 396.68 59,940,230
Jun 8, 2026 396.33 412.94 394.72 408.95 408.95 50,328,834
Jun 5, 2026 420.50 424.68 388.59 391.00 391.00 63,420,177
Jun 4, 2026 419.84 426.35 417.16 418.45 418.45 35,323,259
Jun 3, 2026 418.70 433.60 416.00 423.70 423.70 44,500,733
Jun 2, 2026 418.22 424.42 413.65 423.74 423.74 37,596,045
Jun 1, 2026 427.49 429.60 415.43 415.88 415.88 44,937,852
May 29, 2026 439.85 441.07 428.14 435.79 435.79 45,176,821
May 28, 2026 437.62 443.96 436.30 442.10 442.10 32,434,996
May 27, 2026 442.89 445.60 435.52 440.36 440.36 44,656,505
May 26, 2026 430.26 435.20 426.12 433.59 433.59 45,658,897
May 22, 2026 422.67 431.51 420.51 426.01 426.01 46,104,710
May 21, 2026 422.18 426.95 412.90 417.85 417.85 42,636,854
May 20, 2026 407.60 417.46 406.39 417.26 417.26 45,294,745
May 19, 2026 403.16 405.63 393.63 404.11 404.11 46,500,551
May 18, 2026 419.27 421.13 405.33 409.99 409.99 52,474,188
May 15, 2026 433.98 434.66 422.00 422.24 422.24 52,688,742
May 14, 2026 446.49 451.98 441.16 443.30 443.30 46,070,361
May 13, 2026 436.67 453.40 430.21 445.27 445.27 68,283,229
May 12, 2026 441.41 447.80 422.26 433.45 433.45 60,569,303
May 11, 2026 422.16 449.16 416.80 445.00 445.00 78,376,127
May 8, 2026 416.48 431.20 416.39 428.35 428.35 65,049,970
May 7, 2026 407.48 415.83 402.12 411.79 411.79 64,294,224
May 6, 2026 386.25 401.68 384.02 398.73 398.73 53,465,365
May 5, 2026 395.19 402.12 389.00 389.37 389.37 47,780,631
May 4, 2026 390.23 394.64 384.80 392.51 392.51 48,765,143
May 1, 2026 382.49 397.82 378.80 390.82 390.82 65,338,257
Apr 30, 2026 372.75 384.75 368.17 381.63 381.63 51,076,041
Apr 29, 2026 375.40 376.40 370.04 372.80 372.80 45,384,836
Apr 28, 2026 374.68 382.29 372.54 376.02 376.02 50,864,357
Apr 27, 2026 372.09 380.78 364.02 378.67 378.67 66,735,816
Apr 24, 2026 373.50 382.76 370.73 376.30 376.30 62,893,307
Apr 23, 2026 375.28 386.00 368.39 373.72 373.72 93,969,510
Apr 22, 2026 387.57 393.01 385.30 387.51 387.51 62,362,785
Apr 21, 2026 393.00 393.95 385.22 386.42 386.42 50,530,611
Apr 20, 2026 402.58 406.80 388.33 392.50 392.50 64,603,868
Apr 17, 2026 395.92 409.28 391.65 400.62 400.62 90,640,032
Apr 16, 2026 393.81 394.06 381.80 388.90 388.90 63,515,136
Apr 15, 2026 366.83 394.65 362.50 391.95 391.95 113,810,355
Apr 14, 2026 357.67 367.63 354.77 364.20 364.20 59,979,607
Apr 13, 2026 350.06 356.35 348.57 352.42 352.42 53,617,477
Apr 10, 2026 346.29 350.36 342.74 348.95 348.95 51,336,034
Apr 9, 2026 343.15 348.88 337.25 345.62 345.62 62,164,016
Apr 8, 2026 363.79 364.50 339.67 343.25 343.25 78,838,616
Apr 7, 2026 346.44 348.02 337.24 346.65 346.65 74,515,355
Apr 6, 2026 362.59 367.72 346.64 352.82 352.82 77,697,643
Apr 2, 2026 364.19 370.28 359.03 360.59 360.59 83,031,226
Apr 1, 2026 378.63 383.14 374.08 381.26 381.26 58,683,752
Mar 31, 2026 361.51 373.33 361.00 371.75 371.75 75,534,934
Mar 30, 2026 365.86 367.29 352.14 355.28 355.28 67,954,405
Mar 27, 2026 369.69 369.86 359.47 361.83 361.83 62,065,659
Mar 26, 2026 381.60 384.44 371.87 372.11 372.11 55,522,879
Mar 25, 2026 389.99 396.23 385.01 385.95 385.95 55,157,265
Mar 24, 2026 376.56 387.48 376.31 383.03 383.03 60,004,909
Mar 23, 2026 373.09 385.33 372.73 380.85 380.85 74,606,049
Mar 20, 2026 379.85 379.89 364.46 367.96 367.96 78,628,603
Mar 19, 2026 387.27 387.27 378.73 380.30 380.30 67,078,259
Mar 18, 2026 399.00 403.06 392.31 392.78 392.78 50,853,149
Mar 17, 2026 395.69 400.12 393.00 399.27 399.27 46,890,467
Mar 16, 2026 396.22 403.73 394.42 395.56 395.56 58,068,343
Mar 13, 2026 399.17 400.20 389.95 391.20 391.20 58,504,091
Mar 12, 2026 405.18 406.50 394.65 395.01 395.01 60,973,793
Mar 11, 2026 402.28 416.38 402.15 407.82 407.82 62,559,930
Mar 10, 2026 402.22 406.59 398.19 399.24 399.24 59,258,743
Mar 9, 2026 390.05 401.59 381.40 398.68 398.68 67,018,911
Mar 6, 2026 398.09 402.35 394.21 396.73 396.73 64,054,563
Mar 5, 2026 401.57 408.62 399.42 405.55 405.55 51,925,901
Mar 4, 2026 397.85 408.33 394.58 405.94 405.94 68,305,514
Mar 3, 2026 395.09 396.34 385.39 392.43 392.43 62,617,300
Mar 2, 2026 390.60 404.54 388.25 403.32 403.32 55,088,341
Feb 27, 2026 402.94 407.12 398.11 402.51 402.51 56,890,099
Feb 26, 2026 414.42 416.81 403.66 408.58 408.58 53,602,500
Feb 25, 2026 412.15 420.34 412.15 417.40 417.40 54,809,705
Feb 24, 2026 399.50 410.82 397.64 409.38 409.38 58,579,486
Feb 23, 2026 407.29 407.70 394.04 399.83 399.83 69,680,028
Feb 20, 2026 408.30 414.70 405.50 411.82 411.82 57,912,225
Feb 19, 2026 407.25 415.25 404.11 411.71 411.71 51,019,638
Feb 18, 2026 411.11 416.90 409.58 411.32 411.32 45,921,402
Feb 17, 2026 412.36 413.72 400.51 410.63 410.63 59,678,789
Feb 13, 2026 414.31 424.06 410.88 417.44 417.44 51,434,147
Feb 12, 2026 430.30 436.23 414.00 417.07 417.07 61,933,359
Feb 11, 2026 427.95 436.35 420.03 428.27 428.27 57,361,989
Feb 10, 2026 418.08 427.25 417.00 425.21 425.21 64,450,233
Feb 9, 2026 409.90 421.25 407.29 417.32 417.32 54,484,258
Feb 6, 2026 400.87 414.55 397.75 411.11 411.11 62,677,144
Feb 5, 2026 397.01 402.10 387.53 397.21 397.21 72,819,838
Feb 4, 2026 420.46 423.90 399.18 406.01 406.01 74,606,873
Feb 3, 2026 424.27 428.56 413.69 421.96 421.96 56,886,549
Feb 2, 2026 421.29 427.15 414.50 421.81 421.81 58,739,455
Jan 30, 2026 425.35 439.88 422.70 430.41 430.41 82,626,066
Jan 29, 2026 437.80 440.23 414.62 416.56 416.56 81,686,127
Jan 28, 2026 431.91 438.26 430.10 431.46 431.46 54,857,403
Jan 27, 2026 437.41 437.52 430.69 430.90 430.90 37,733,077
Jan 26, 2026 445.00 445.04 434.28 435.20 435.20 49,397,415
Jan 23, 2026 447.43 452.43 444.04 449.06 449.06 56,771,364
Jan 22, 2026 435.16 449.50 432.63 449.36 449.36 71,546,729
Jan 21, 2026 421.66 438.20 419.62 431.44 431.44 68,123,987
Jan 20, 2026 429.36 430.73 417.44 419.25 419.25 63,187,336
Jan 16, 2026 439.50 447.25 435.26 437.50 437.50 60,220,551
Jan 15, 2026 441.12 445.36 437.65 438.57 438.57 49,465,813
Jan 14, 2026 442.81 443.91 434.22 439.20 439.20 57,259,500
Jan 13, 2026 450.20 451.81 443.95 447.20 447.20 53,719,214
Jan 12, 2026 441.23 454.30 438.00 448.96 448.96 61,649,627
Jan 9, 2026 435.94 449.05 430.39 445.01 445.01 67,331,456
Jan 8, 2026 427.89 436.89 424.37 435.80 435.80 57,041,094
Jan 7, 2026 435.90 438.37 431.29 431.41 431.41 59,828,790
Jan 6, 2026 446.38 448.25 428.78 432.96 432.96 89,093,758
Jan 5, 2026 447.99 457.55 444.57 451.67 451.67 67,940,839
Jan 2, 2026 457.80 458.34 435.30 438.07 438.07 85,535,406
Dec 31, 2025 456.10 456.55 449.30 449.72 449.72 49,077,961
Dec 30, 2025 461.09 463.12 453.83 454.43 454.43 59,238,464
Dec 29, 2025 469.00 469.40 459.00 459.64 459.64 66,263,033
Dec 26, 2025 485.23 489.09 473.82 475.19 475.19 58,780,659
Dec 24, 2025 488.48 490.90 476.80 485.40 485.40 41,285,429
Dec 23, 2025 489.39 491.97 482.84 485.56 485.56 58,223,633
Dec 22, 2025 489.88 498.83 485.33 488.73 488.73 86,916,066
Dec 19, 2025 488.12 490.49 474.72 481.20 481.20 103,305,424
Dec 18, 2025 478.16 490.86 473.12 483.37 483.37 95,168,446
Dec 17, 2025 488.22 495.28 466.20 467.26 467.26 106,490,405
Dec 16, 2025 472.21 491.50 465.83 489.88 489.88 107,608,075
Dec 15, 2025 469.44 481.77 467.66 475.31 475.31 114,542,204
Dec 12, 2025 448.09 463.01 441.67 458.96 458.96 95,656,749
Dec 11, 2025 448.94 449.27 440.33 446.89 446.89 55,979,492
Dec 10, 2025 446.06 456.88 443.61 451.45 451.45 63,257,475
Dec 9, 2025 437.54 452.39 435.70 445.17 445.17 62,367,442
Dec 8, 2025 447.44 449.75 435.25 439.58 439.58 69,165,753
Dec 5, 2025 453.03 458.87 451.66 455.00 455.00 56,427,522
Dec 4, 2025 449.94 454.63 445.39 454.53 454.53 71,906,488
Dec 3, 2025 432.10 447.92 431.11 446.74 446.74 87,482,964
Dec 2, 2025 430.81 436.80 422.12 429.24 429.24 69,336,626
Dec 1, 2025 425.32 433.66 425.29 430.14 430.14 57,463,552
Nov 28, 2025 426.59 432.93 426.20 430.17 430.17 36,252,861
Nov 26, 2025 423.95 426.94 416.89 426.58 426.58 63,462,996
Nov 25, 2025 414.42 420.48 405.95 419.40 419.40 71,915,624
Nov 24, 2025 402.17 421.72 401.09 417.78 417.78 96,806,374
Nov 21, 2025 402.32 402.80 383.76 391.09 391.09 100,460,633
Nov 20, 2025 414.63 428.94 394.74 395.23 395.23 113,548,827
Nov 19, 2025 406.18 411.78 398.50 403.99 403.99 72,047,704
Nov 18, 2025 405.38 408.90 393.71 401.25 401.25 80,688,637
Nov 17, 2025 398.74 423.96 398.74 408.92 408.92 102,214,259
Nov 14, 2025 386.30 412.19 382.78 404.35 404.35 105,506,682
Nov 13, 2025 423.13 424.50 396.34 401.99 401.99 118,948,032
Nov 12, 2025 442.15 442.33 426.56 430.60 430.60 58,513,520
Nov 11, 2025 439.40 442.49 432.36 439.62 439.62 60,533,237
Nov 10, 2025 439.60 449.67 433.36 445.23 445.23 76,515,907
Nov 7, 2025 437.92 439.36 421.88 429.52 429.52 103,471,495
Nov 6, 2025 461.96 467.45 435.09 445.91 445.91 109,622,907
Nov 5, 2025 452.05 466.33 440.71 462.07 462.07 85,573,015
Nov 4, 2025 454.46 460.22 443.60 444.26 444.26 87,756,644
Nov 3, 2025 455.99 474.07 453.80 468.37 468.37 84,595,244
Oct 31, 2025 446.75 458.00 443.69 456.56 456.56 83,135,787
Oct 30, 2025 451.05 455.06 439.61 440.10 440.10 72,447,938
Oct 29, 2025 462.50 465.70 452.65 461.51 461.51 67,983,544
Oct 28, 2025 454.77 467.00 451.60 460.55 460.55 80,185,667
Oct 27, 2025 439.98 460.16 438.69 452.42 452.42 105,867,547
Oct 24, 2025 446.83 451.68 430.17 433.72 433.72 94,727,774
Oct 23, 2025 420.00 449.40 413.90 448.98 448.98 126,709,833
Oct 22, 2025 443.45 445.54 429.00 438.97 438.97 84,023,458
Oct 21, 2025 445.75 449.30 442.05 442.60 442.60 54,412,169
Oct 20, 2025 443.87 449.80 440.61 447.43 447.43 63,718,971
Oct 17, 2025 425.50 441.46 423.60 439.31 439.31 89,331,578
Oct 16, 2025 434.73 439.35 421.31 428.75 428.75 77,189,889
Oct 15, 2025 434.90 440.51 426.33 435.15 435.15 71,558,185
Oct 14, 2025 426.79 434.20 417.86 429.24 429.24 72,669,438
Oct 13, 2025 423.53 436.89 419.70 435.90 435.90 79,552,785
Oct 10, 2025 436.54 443.13 411.45 413.49 413.49 112,107,870
Oct 9, 2025 431.81 436.35 426.18 435.54 435.54 69,339,928
Oct 8, 2025 437.57 441.33 425.23 438.69 438.69 71,192,128
Oct 7, 2025 447.82 452.68 432.45 433.09 433.09 102,296,082
Oct 6, 2025 440.75 453.55 436.69 453.25 453.25 85,324,878
Oct 3, 2025 443.29 446.77 416.57 429.83 429.83 133,188,180
Oct 2, 2025 470.54 470.75 435.57 436.00 436.00 137,008,950
Oct 1, 2025 443.80 462.29 440.75 459.46 459.46 98,122,285
Sep 30, 2025 441.52 445.00 433.12 444.72 444.72 74,357,960
Sep 29, 2025 444.35 450.98 439.50 443.21 443.21 79,491,510
Sep 26, 2025 428.30 440.47 421.02 440.40 440.40 101,628,160
Sep 25, 2025 435.24 435.35 419.08 423.39 423.39 96,746,426

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Tesla, Inc. Common Stock Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at TSLA, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation