Tesla, Inc.TSLA · NASDAQ · USD
市场表现
2026-09-17 · NASDAQ · USD$366.20
+8.12 (+2.27%)2025-09-172026-09-17
交易日501 成交量（股）38,924,057.014202 当日区间$363.22 – $374.12
查看两年行情数据
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交量（股） |
|---|---|---|---|---|---|
| 2026-09-17 | 367.48 | 374.12 | 363.22 | 366.2 | 38,924,057.014202 |
| 2026-09-16 | 357.925 | 365.1 | 354.8913 | 358.08 | 32,177,388.320279 |
| 2026-09-15 | 358.75 | 362.39 | 354.05 | 356.58 | 30,317,727.859036 |
| 2026-09-14 | 359.78 | 367.73 | 357.04 | 358.97 | 32,477,181.828982 |
| 2026-09-11 | 364.2 | 368.66 | 361.6 | 365.44 | 30,153,019.741801 |
| 2026-09-10 | 360.595 | 369.21 | 357.68 | 363.56 | 29,667,241.136857 |
| 2026-09-09 | 368.25 | 375.44 | 366 | 367.81 | 32,564,336.431245 |
| 2026-09-08 | 357.095 | 370 | 355.75 | 368.16 | 51,078,786.32705 |
| 2026-09-04 | 362.07 | 364.69 | 351.3201 | 354.08 | 65,018,209.883669 |
| 2026-09-03 | 365.82 | 384.04 | 365.82 | 376.365 | 63,600,987.652192 |
| 2026-09-02 | 360.41 | 360.62 | 349.92 | 357.01 | 33,951,909.243169 |
| 2026-09-01 | 360.9 | 362.7 | 352.96 | 356.09 | 36,193,926.462319 |
| 2026-08-31 | 347.21 | 368.92 | 347.15 | 367.95 | 61,732,258.126776 |
| 2026-08-28 | 357.095 | 358.8 | 345.2 | 348.75 | 32,972,214.734557 |
| 2026-08-27 | 346.155 | 355.74 | 345.45 | 354.81 | 30,136,164.230015 |
| 2026-08-26 | 345.27 | 351.93 | 342.53 | 345.82 | 28,573,007.863175 |
| 2026-08-25 | 349.58 | 357 | 349.2003 | 350.25 | 29,816,685.675629 |
| 2026-08-24 | 361.41 | 363.24 | 348.26 | 348.95 | 39,190,484.15149 |
| 2026-08-21 | 349.88 | 366.5 | 346.9 | 362.86 | 59,223,958.00247 |
| 2026-08-20 | 346.2 | 347.5 | 338.96 | 345.13 | 30,766,360.741931 |
| 2026-08-19 | 338.89 | 351.62 | 335.7 | 351.12 | 36,735,428.659301 |
| 2026-08-18 | 333.22 | 340.53 | 331.12 | 336.87 | 27,994,466.73717 |
| 2026-08-17 | 340.69 | 345.45 | 337.48 | 339.3 | 26,037,093.020475 |
| 2026-08-14 | 342.33 | 351.26 | 335.3306 | 342.27 | 45,437,144.656831 |
| 2026-08-13 | 327.2 | 341.64 | 325.24 | 339.96 | 34,708,303.392074 |
| 2026-08-12 | 335 | 335.5 | 323.64 | 327.51 | 28,698,879.826153 |
| 2026-08-11 | 332.8 | 336.2 | 329.53 | 332.81 | 23,345,233.365002 |
| 2026-08-10 | 326.595 | 332.05 | 326.15 | 330.88 | 25,003,808.032305 |
| 2026-08-07 | 322.34 | 333.73 | 321.2508 | 328.58 | 39,492,345.307956 |
| 2026-08-06 | 317.05 | 323 | 315.5205 | 319.53 | 26,033,776.097016 |
| 2026-08-05 | 323.42 | 327.14 | 320.28 | 321.55 | 27,820,813.411849 |
| 2026-08-04 | 324 | 329.57 | 320.7901 | 327.35 | 33,318,303.171198 |
| 2026-08-03 | 310.96 | 324.65 | 310.425 | 322.08 | 38,281,362.065764 |
| 2026-07-31 | 309.69 | 315.5 | 301.97 | 311.21 | 36,630,560.138209 |
| 2026-07-30 | 302.7 | 310.87 | 301.33 | 308.85 | 38,005,390.462752 |
| 2026-07-29 | 307.14 | 309.06 | 297.38 | 298.32 | 39,478,039.703458 |
| 2026-07-28 | 305.925 | 311.16 | 300.69 | 307.44 | 39,802,421.34114 |
| 2026-07-27 | 313.24 | 317 | 304.28 | 309.22 | 44,919,377.177309 |
| 2026-07-24 | 320.72 | 322.96 | 306.51 | 313.03 | 62,760,007.674769 |
| 2026-07-23 | 341 | 342.11 | 315.735 | 319.69 | 115,606,413.832532 |
| 2026-07-22 | 375.53 | 380.17 | 372.9 | 374.01 | 30,646,124.554028 |
| 2026-07-21 | 371.165 | 384.07 | 369.98 | 378.93 | 32,735,334.210632 |
| 2026-07-20 | 386.045 | 386.61 | 369.425 | 369.57 | 33,901,516.434642 |
| 2026-07-17 | 381.78 | 385.6899 | 377.22 | 380.84 | 31,394,594.260871 |
| 2026-07-16 | 392.35 | 395.31 | 385.32 | 391.06 | 29,269,113.231147 |
| 2026-07-15 | 399.395 | 406.5895 | 390.66 | 394.46 | 31,549,805.814525 |
| 2026-07-14 | 399.05 | 402.22 | 394.76 | 396.18 | 23,384,992.69276 |
| 2026-07-13 | 404.61 | 405.57 | 391.37 | 394.76 | 32,809,171.49162 |
| 2026-07-10 | 410.49 | 413.16 | 402.8101 | 407.76 | 33,409,995.673778 |
| 2026-07-09 | 393.99 | 407.86 | 390.8631 | 406.55 | 37,834,988.627431 |