We use analytics to improve your experience. Cookie policy
NasdaqGS · Consumer Discretionary · Historical Data
Daily TSLA OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
+39.11%
First close → last close
Range high
$498.83
Range low
$270.78
Realised vol (annualised)
47%
σ of daily log returns × √252
Trend read
TSLA has come off the highs. Pullbacks of this magnitude are common in healthy bull tapes — what matters is the depth: a stock holding above the prior breakout zone is digesting; one breaking it is changing trend.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-04 | $394.64 | $384.80 | $392.51 | — |
| 2026-05-01 | $397.82 | $378.80 | $390.82 | — |
| 2026-04-30 | $384.75 | $368.17 | $381.63 | — |
| 2026-04-29 | $376.40 | $370.04 | $372.80 | — |
| 2026-04-28 | $382.29 | $372.54 | $376.02 | — |
| 2026-04-27 | $380.78 | $364.02 | $378.67 | — |
| 2026-04-24 | $382.76 | $370.73 | $376.30 | — |
Frequently asked
The TSLA Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the TSLA chart with the MAX timeframe.
TECHi shows 1 year of daily TSLA bars by default; the underlying provider feed reaches back to Tesla, Inc.'s IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
| 2026-04-23 |
| $386.00 |
| $368.39 |
| $373.72 |
| — |
| 2026-04-22 | $393.01 | $385.30 | $387.51 | — |
| 2026-04-21 | $393.95 | $385.22 | $386.42 | — |
| 2026-04-20 | $406.80 | $388.33 | $392.50 | — |
| 2026-04-17 | $409.28 | $391.65 | $400.62 | — |
| 2026-04-16 | $394.06 | $381.80 | $388.90 | — |
| 2026-04-15 | $394.65 | $362.50 | $391.95 | — |
| 2026-04-14 | $367.63 | $354.77 | $364.20 | — |
| 2026-04-13 | $356.35 | $348.57 | $352.42 | — |
| 2026-04-10 | $350.36 | $342.74 | $348.95 | — |
| 2026-04-09 | $348.88 | $337.25 | $345.62 | — |
| 2026-04-08 | $364.50 | $339.67 | $343.25 | — |
| 2026-04-07 | $348.02 | $337.24 | $346.65 | — |
| 2026-04-06 | $367.72 | $346.64 | $352.82 | — |
| 2026-04-02 | $370.28 | $359.03 | $360.59 | — |
| 2026-04-01 | $383.14 | $374.08 | $381.26 | — |
| 2026-03-31 | $373.33 | $361.00 | $371.75 | — |
| 2026-03-30 | $367.29 | $352.14 | $355.28 | — |
| 2026-03-27 | $369.86 | $359.47 | $361.83 | — |
| 2026-03-26 | $384.44 | $371.87 | $372.11 | — |
| 2026-03-25 | $396.23 | $385.01 | $385.95 | — |
| 2026-03-24 | $387.48 | $376.31 | $383.03 | — |
| 2026-03-23 | $385.33 | $372.73 | $380.85 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
Latest TECHi coverage
JPMorgan Warns Tesla Stock Could Sink 60%: Record Inventory, $145 TargetApr 7, 2026
All TSLA newsMore on TSLA
