institutional
NASDAQ · TSLA
Tesla, Inc.
Consumer Cyclical · Auto - Manufacturers
$399.81
Down-$3.49 (-0.87%)
Updated Nov 1, 2026, 5:27 AM
SID Score
6.1/10
Composite research score
Smart Money
36/100
Bearish
- Market cap
- 1.44T
- P/E ratio
- 271.6
- Dividend yield
- 0.00%
- 52-week range
- $297.38 – $454.30
- Volume
- 41.74M
- Avg. volume
- 88.73M
Price performance · TSLA
TSLA price history
1M range · 20 trading sessions · Daily adjusted prices
Prices through Oct 30, 2026
TSLA closed at $399.81 after 20 trading sessions, up 5.57% for the selected period.
- Last close
- $399.81
- Period change
- +5.57%
- Period low
- $354.72
- Period high
- $407.46
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | $393.22 | $404.22 | $387.52 | $399.81 | 41.74M |
| Oct 29, 2026 | $405.625 | $406.98 | $400.50 | $403.30 | 22.86M |
| Oct 28, 2026 | $410.155 | $410.85 | $397.18 | $404.22 | 35.6M |
| Oct 27, 2026 | $397.76 | $408.45 | $395.25 | $407.46 | 45.33M |
| Oct 26, 2026 | $383.825 | $397.27 | $383.73 | $391.62 | 53.09M |
| Oct 23, 2026 | $373.20 | $377.32 | $365.27 | $372.22 | 34.76M |
| Oct 22, 2026 | $374.285 | $388.8595 | $373.71 | $374.58 | 51.61M |
| Oct 21, 2026 | $381.425 | $388.843 | $380.51 | $386.47 | 48.88M |
| Oct 20, 2026 | $370.28 | $377.59 | $363.64 | $373.71 | 32.12M |
| Oct 19, 2026 | $357.50 | $369.5808 | $354.47 | $368.06 | 38.82M |
| Oct 16, 2026 | $369.145 | $370.50 | $349.33 | $354.72 | 62.07M |
| Oct 15, 2026 | $360.57 | $363.75 | $355.23 | $362.44 | 26.73M |
| Oct 14, 2026 | $371.16 | $371.39 | $363.82 | $367.16 | 31M |
| Oct 13, 2026 | $372.325 | $377.05 | $371.30 | $375.23 | 18.39M |
| Oct 12, 2026 | $382.605 | $382.70 | $377.58 | $378.03 | 20.24M |
| Oct 9, 2026 | $382.38 | $388.56 | $379.71 | $382.70 | 38.95M |
| Oct 8, 2026 | $374.12 | $375.96 | $368.0301 | $375.00 | 28.39M |
| Oct 7, 2026 | $378.445 | $382.3499 | $374.43 | $377.81 | 25.59M |
| Oct 6, 2026 | $381.975 | $383.33 | $378.52 | $380.68 | 27.74M |
| Oct 5, 2026 | $369.00 | $381.59 | $364.91 | $378.73 | 42.23M |
Latest TSLA news
The latest Smart Investors Daily articles mentioning TSLA.
Stock researchMarket Activity · Sentiment
Company
Market Activity
Research & News
Loading stock research…