特斯拉公司TSLA · NASDAQ · USD
市场表现
2026-10-30 · NASDAQ · USD$399.81
-3.49 (-0.87%)2025-10-302026-10-30
交易日502 成交量（股）41,737,178.3898 当日区间$387.52 – $404.22
查看两年行情数据
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交量（股） |
|---|---|---|---|---|---|
| 2026-10-30 | 393.22 | 404.22 | 387.52 | 399.81 | 41,737,178.3898 |
| 2026-10-29 | 405.625 | 406.98 | 400.5 | 403.3 | 22,848,361 |
| 2026-10-28 | 410.155 | 410.85 | 397.18 | 404.22 | 35,598,772.6405 |
| 2026-10-27 | 397.76 | 408.45 | 395.25 | 407.46 | 45,333,228.6052 |
| 2026-10-26 | 383.825 | 397.27 | 383.73 | 391.62 | 53,090,212.0565 |
| 2026-10-23 | 373.2 | 377.32 | 365.27 | 372.22 | 34,762,967.9146 |
| 2026-10-22 | 374.285 | 388.8595 | 373.71 | 374.58 | 51,610,857.9763 |
| 2026-10-21 | 381.425 | 388.843 | 380.51 | 386.47 | 48,875,814.5492 |
| 2026-10-20 | 370.28 | 377.59 | 363.64 | 373.71 | 32,123,322.962 |
| 2026-10-19 | 357.5 | 369.5808 | 354.47 | 368.06 | 38,817,910.0563 |
| 2026-10-16 | 369.145 | 370.5 | 349.33 | 354.72 | 62,067,344.4465 |
| 2026-10-15 | 360.57 | 363.75 | 355.23 | 362.44 | 26,728,314.1145 |
| 2026-10-14 | 371.16 | 371.39 | 363.82 | 367.16 | 31,001,421.0813 |
| 2026-10-13 | 372.325 | 377.05 | 371.3 | 375.23 | 18,393,043.2353 |
| 2026-10-12 | 382.605 | 382.7 | 377.58 | 378.03 | 20,244,285.1101 |
| 2026-10-09 | 382.38 | 388.56 | 379.71 | 382.7 | 38,952,426.9399 |
| 2026-10-08 | 374.12 | 375.96 | 368.0301 | 375 | 28,394,945.5532 |
| 2026-10-07 | 378.445 | 382.3499 | 374.43 | 377.81 | 25,594,563.5458 |
| 2026-10-06 | 373.95 | 381.56 | 371.37 | 378.36 | 54,295,355 |
| 2026-10-05 | 371.11 | 375.22 | 369.42 | 373.17 | 53,126,790 |
| 2026-10-02 | 360.08 | 374.6 | 359.411 | 370.59 | 55,330,140.5406 |
| 2026-10-01 | 356.81 | 359.79 | 353.8 | 354.11 | 31,080,774.0313 |
| 2026-09-30 | 352.11 | 355.219 | 345.88 | 354.81 | 39,235,838.7407 |
| 2026-09-29 | 358.4 | 358.74 | 351.67 | 352.84 | 32,492,406.1741 |
| 2026-09-28 | 368.06 | 369.43 | 356.8 | 357.45 | 39,452,901.7667 |
| 2026-09-25 | 384.62 | 386.83 | 367.67 | 372.11 | 45,999,470.2605 |
| 2026-09-24 | 377.35 | 383.3324 | 375.7 | 377.94 | 26,165,727.9163 |
| 2026-09-23 | 380.1 | 386.7 | 377.575 | 380.12 | 33,522,492.9631 |
| 2026-09-22 | 379.069 | 380.42 | 372.88 | 378.9 | 28,229,908.8036 |
| 2026-09-21 | 371.635 | 378.36 | 371.07 | 375.3 | 36,599,609.3679 |
| 2026-09-18 | 369 | 370.9 | 360.751 | 364.27 | 51,922,256.6093 |
| 2026-09-17 | 367.48 | 374.12 | 363.22 | 366.2 | 38,924,057.0142 |
| 2026-09-16 | 357.925 | 365.1 | 354.8913 | 358.08 | 32,177,388.3203 |
| 2026-09-15 | 358.75 | 362.39 | 354.05 | 356.58 | 30,317,727.859 |
| 2026-09-14 | 359.78 | 367.73 | 357.04 | 358.97 | 32,477,181.829 |
| 2026-09-11 | 364.2 | 368.66 | 361.6 | 365.44 | 30,153,019.7418 |
| 2026-09-10 | 360.595 | 369.21 | 357.68 | 363.56 | 29,667,241.1369 |
| 2026-09-09 | 368.25 | 375.44 | 366 | 367.81 | 32,564,336.4312 |
| 2026-09-08 | 357.095 | 370 | 355.75 | 368.16 | 51,078,786.3271 |
| 2026-09-04 | 362.07 | 364.69 | 351.3201 | 354.08 | 65,018,209.8837 |
| 2026-09-03 | 365.82 | 384.04 | 365.82 | 376.365 | 63,600,987.6522 |
| 2026-09-02 | 360.41 | 360.62 | 349.92 | 357.01 | 33,951,909.2432 |
| 2026-09-01 | 360.9 | 362.7 | 352.96 | 356.09 | 36,193,926.4623 |
| 2026-08-31 | 347.21 | 368.92 | 347.15 | 367.95 | 61,732,258.1268 |
| 2026-08-28 | 357.095 | 358.8 | 345.2 | 348.75 | 32,972,214.7346 |
| 2026-08-27 | 346.155 | 355.74 | 345.45 | 354.81 | 30,136,164.23 |
| 2026-08-26 | 345.27 | 351.93 | 342.53 | 345.82 | 28,573,007.8632 |
| 2026-08-25 | 349.58 | 357 | 349.2003 | 350.25 | 29,816,685.6756 |
| 2026-08-24 | 361.41 | 363.24 | 348.26 | 348.95 | 39,190,484.1515 |
| 2026-08-21 | 349.88 | 366.5 | 346.9 | 362.86 | 59,223,958.0025 |