Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
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.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-14 | $451.98 | $441.16 | $443.30 | — |
| 2026-05-13 | $453.40 | $430.21 | $445.27 | — |
| 2026-05-12 | $447.80 | $422.26 | $433.45 | — |
| 2026-05-11 | $449.16 | $416.80 | $445.00 | — |
| 2026-05-08 | $431.20 | $416.39 | $428.35 | — |
| 2026-05-07 | $415.83 | $402.12 | $411.79 | — |
| 2026-05-06 | $401.68 | $384.02 | $398.73 | — |
| 2026-05-05 | $402.12 | $389.00 | $389.37 | — |
| 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 | — |
| 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 | — |
Showing the most recent 30 sessions. Total 254 bars available.
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.
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.
