Market Cap $3.27T
0.53%
Volume 24h $160.66B
-71.73%
BTC % 54.6%
-0.16%
ETH % 11.22%
0.35%
Coins
33.767
+1
Exchanges
885
Last update
21 Seconds ago
Tesla (TSLA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $97.24 | $89.55 | $114.55 | $105.04 | - | - |
| Dec-04 2025 | $100.63 | $11.50 | $114.09 | $11.80 | $925,137 | - |
| Dec-03 2025 | $13.38 | $11.50 | $15.21 | $13.81 | $1,263,063 | - |
| Dec-02 2025 | $14.18 | $11.20 | $131.18 | $117.44 | $1,174,395 | - |
| Dec-01 2025 | $117.44 | $95.13 | $140.94 | $128.99 | - | - |
| Nov-30 2025 | $137.60 | $109.23 | $137.60 | $127.19 | - | - |
| Nov-29 2025 | $121.58 | $3.8543 | $138.19 | $4.5172 | $901,860 | - |
| Nov-28 2025 | $13.98 | $1.1005 | $19.86 | $1.1005 | - | - |
| Nov-27 2025 | $1.0480 | $0.845525 | $1.3637 | $1.1841 | $653,350 | - |
| Nov-26 2025 | $1.2018 | $0.601528 | $14.14 | $14.14 | $465,941 | - |
| Nov-25 2025 | $14.09 | $9.786 | $14.56 | $13.01 | - | - |
| Nov-24 2025 | $13.01 | $7.742 | $18.57 | $7.742 | - | - |
| Nov-23 2025 | $7.742 | $0.748682 | $9.248 | $0.767683 | - | - |
| Nov-22 2025 | $0.740161 | $0.00125694 | $0.98478 | $0.849746 | $765,795 | - |
| Nov-21 2025 | $0.849746 | $0.350551 | $9.086 | $9.039 | - | - |