Nasdaq · TSLA · stock
Tesla, Inc. (TSLA) stock price history
Every Nasdaq trading session of Tesla, Inc. from Jun 29, 2010 to Sep 28, 2026: 4,087 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TSLA adjusted close, 2010 to 2026
- $489.88
- All time high, 2025
- $498.83
- 52 week high, $297.38 low
- 4,087
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
TSLA key facts
- Tesla, Inc. (TSLA) closed at $357.45 on Sep 28, 2026 on Nasdaq.
- TSLA's all time high close is $489.88, set on Dec 16, 2025; its all time low close is $1.05 on Jul 7, 2010.
- TSLA's 52 week range is $297.38 to $498.83.
- TSLA returned -18.8% over the year to Sep 28, 2026 and +37.9% over five years.
- Over ten years TSLA returned +2,499%, +38.5% a year compounded.
- TSLA's deepest drawdown was -73.6% from Nov 4, 2021 to Jan 3, 2023.
- DataCedar holds 4,087 daily sessions of TSLA history from Jun 29, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TSLA price chart, 2010 to 2026
TSLA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.5% |
| 3 months | -5.9% |
| 6 months | -1.2% |
| Year to date | -21.3% |
| 1 year | -18.8% |
| 3 years | +45.1% |
| 5 years | +37.9% |
| 10 years | +2,499% |
| Since Jun 29, 2010 | +22,343% |
| Compound annual growth, 16.2 years | +39.5% |
TSLA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $489.88 on Dec 16, 2025
- All time low close
- $1.05 on Jul 7, 2010
- 52 week high
- $498.83 on Dec 22, 2025
- 52 week low
- $297.38 on Jul 29, 2026
- Deepest drawdown
- -73.6% from Nov 4, 2021 to Jan 3, 2023, recovered Dec 11, 2024
- Best single session
- +24.4% on May 9, 2013
- Worst single session
- -21.1% on Sep 8, 2020
- Volatility, 1 year annualised
- 46.5%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2010
- 224×
- Best calendar year
- 2020, +743%
- Worst calendar year
- 2022, -65%
TSLA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jun 29, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $457.80 | $458.34 | $297.38 | $357.45 | -20.5% | 9.6B | 185 |
| 2025 | $390.10 | $498.83 | $214.25 | $449.72 | +11.4% | 24.4B | 250 |
| 2024 | $250.08 | $488.54 | $138.80 | $403.84 | +62.5% | 23.9B | 252 |
| 2023 | $118.47 | $299.29 | $101.81 | $248.48 | +101.7% | 34.3B | 250 |
| 2022 | $382.58 | $402.67 | $108.24 | $123.18 | -65.0% | 21.8B | 251 |
| 2021 | $239.82 | $414.50 | $179.83 | $352.26 | +49.8% | 20.7B | 252 |
| 2020 | $28.30 | $239.57 | $23.37 | $235.22 | +743.4% | 57.2B | 253 |
| 2019 | $20.41 | $29.02 | $11.80 | $27.89 | +25.7% | 34.6B | 252 |
| 2018 | $20.80 | $25.83 | $16.31 | $22.19 | +6.9% | 32.4B | 251 |
| 2017 | $14.32 | $25.97 | $14.06 | $20.76 | +45.7% | 23.9B | 251 |
| 2016 | $15.38 | $17.96 | $9.40 | $14.25 | -11.0% | 17.4B | 252 |
| 2015 | $14.86 | $19.11 | $12.09 | $16.00 | +7.9% | 16.3B | 252 |
| 2014 | $9.99 | $19.43 | $9.11 | $14.83 | +47.8% | 26.1B | 252 |
| 2013 | $2.33 | $12.97 | $2.14 | $10.03 | +344.1% | 31.8B | 252 |
| 2012 | $1.93 | $2.66 | $1.51 | $2.26 | +18.6% | 4.6B | 250 |
| 2011 | $1.79 | $2.33 | $1.41 | $1.90 | +7.2% | 4.9B | 252 |
| 2010 | $1.27 | $2.43 | $0.9987 | $1.78 | n/a | 3.1B | 130 |
TSLA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $357.45 | -2.9% |
| August 2026 | $367.95 | +18.2% |
| July 2026 | $311.21 | -26.0% |
| June 2026 | $420.60 | -3.5% |
| May 2026 | $435.79 | +14.2% |
| April 2026 | $381.63 | +2.7% |
| March 2026 | $371.75 | -7.6% |
| February 2026 | $402.51 | -6.5% |
| January 2026 | $430.41 | -4.3% |
| December 2025 | $449.72 | +4.5% |
| November 2025 | $430.17 | -5.8% |
| October 2025 | $456.56 | +2.7% |
About the TSLA data
Daily bars. 4,087 sessions from Jun 29, 2010 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 29, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TSLA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- TSEL Touchstone Sands Capital US Select Growth ETF
- TSEM Tower Semiconductor Ltd.
- TSHA Taysha Gene Therapies, Inc.
- TSL GraniteShares 1.25x Long TSLA Daily ETF
- TSLG Leverage Shares 2X Long TSLA Daily ETF
- TSLL Direxion Daily TSLA Bull 2X ETF
- TSLQ Tradr 2X Short TSLA Daily ETF
- TSLR GraniteShares 2x Long TSLA Daily ETF
Common questions
TSLA share price history
