Tesla, Inc.
TSLANASDAQConsumer Cyclical● Active
$391.00
$-27.45(-6.56%)
Market Cap$1.47T
P/E Ratio—
52W High$498.83
52W Low$273.21
Tesla, Inc.（TSLA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tsla · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$498.83
Dec 22, 2025
-21.6% from here
5-Year Low5Y
$101.81
Jan 6, 2023
+284.0% from low
IPO Priceadj.
$1.59
Jun 29, 2010
+24.5K% since IPO
1 Year Ago
$308.58
Jun 9, 2025
+26.7% in 1Y
5 Years Ago
$201.20
Jun 8, 2021
+94.3% in 5Y
10 Years Ago
$15.70
Jun 8, 2016
+2.4K% in 10Y
Historical Price Data · TSLA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $420.50 | $424.68 | $388.59 | $391.00 | $391.00 | 63.4M | -7.02% |
| Jun 4, 2026 | $419.84 | $426.35 | $417.16 | $418.45 | $418.45 | 35.3M | -0.33% |
| Jun 3, 2026 | $418.70 | $433.60 | $416.00 | $423.70 | $423.70 | 44.5M | +1.19% |
| Jun 2, 2026 | $418.22 | $424.42 | $413.65 | $423.74 | $423.74 | 37.6M | +1.32% |
| Jun 1, 2026 | $427.49 | $429.60 | $415.43 | $415.88 | $415.88 | 44.9M | -2.72% |
| May 29, 2026 | $439.85 | $441.07 | $428.14 | $435.79 | $435.79 | 45.2M | -0.92% |
| May 28, 2026 | $437.62 | $443.96 | $436.30 | $442.10 | $442.10 | 32.4M | +1.02% |
| May 27, 2026 | $442.89 | $445.60 | $435.52 | $440.36 | $440.36 | 44.7M | -0.57% |
| May 26, 2026 | $430.26 | $435.20 | $426.12 | $433.59 | $433.59 | 45.7M | +0.77% |
| May 22, 2026 | $422.67 | $431.51 | $420.51 | $426.01 | $426.01 | 46.1M | +0.79% |
| May 21, 2026 | $422.18 | $426.95 | $412.90 | $417.85 | $417.85 | 42.6M | -1.03% |
| May 20, 2026 | $407.60 | $417.46 | $406.39 | $417.26 | $417.26 | 45.3M | +2.37% |
| May 19, 2026 | $403.16 | $405.63 | $393.63 | $404.11 | $404.11 | 46.5M | +0.24% |
| May 18, 2026 | $419.27 | $421.13 | $405.33 | $409.99 | $409.99 | 52.5M | -2.21% |
| May 15, 2026 | $433.98 | $434.66 | $422.00 | $422.24 | $422.24 | 52.7M | -2.71% |
| May 14, 2026 | $446.49 | $451.98 | $441.16 | $443.30 | $443.30 | 46.1M | -0.71% |
| May 13, 2026 | $436.67 | $453.40 | $430.21 | $445.27 | $445.27 | 68.3M | +1.97% |
| May 12, 2026 | $441.41 | $447.80 | $422.26 | $433.45 | $433.45 | 60.6M | -1.80% |
| May 11, 2026 | $422.16 | $449.16 | $416.80 | $445.00 | $445.00 | 78.4M | +5.41% |
| May 8, 2026 | $416.48 | $431.20 | $416.39 | $428.35 | $428.35 | 65.0M | +2.85% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TSLA
Jan 1 → Dec 31 · 6 years2026-14.6%$457.80 → $391.00
-14.6%
2025+15.3%$390.10 → $449.72
+15.3%
2024+61.5%$250.08 → $403.84
+61.5%
2023+109.7%$118.47 → $248.48
+109.7%
2022-67.8%$382.58 → $123.18
-67.8%
2021+75.5%$200.72 → $352.26
+75.5%
Best Year2023 · +109.7%
Worst Year2022 · -67.8%
Positive Years4 / 6
Avg Annual Return+29.9%
6Y Total Return+94.8%
6Y CAGR~+11.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2B
Starbucks Corporation
SBUX
$95.29+0.00%
Mkt Cap $108.6BWhat If You Invested in TSLA?
If you invested $1,000 in TSLA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$24,904
Total Return+2390.4%
CAGR~+37.9% / yr
Profit+$23,904
Based on Jun 8, 2016 · $15.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Tesla, Inc.（TSLA）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $391.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TSLA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TSLA 历史股价FMP 日线复权 OHLCV