No.5
Disclosure
2026/10/22 09:12
四半期報告書（10-Q）
TSLA TeslaTesla, Inc.S&P 500 member / Consumer Discretionary
5 posts
Tesla (TSLA) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Tesla (TSLA) Stock Price History
Tesla closed at $379.78 on Nov 10, 2026, −0.8% over 1 month, −14.7% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$407.46Oct 27
1-Month Low$343.69Nov 5
1-Week Change−4.7%vs Nov 3
1-Month Change−0.8%vs Oct 9
If you had invested $1,000 1 month ago, it would be worth $1,005 today (+0.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −3.7%, while this stock moved +0.5%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 10 (Tue) | $379.78 | +1.73 | +0.46% |
| Nov 9 (Mon) | $378.05 | +19.83 | +5.54% |
| Nov 6 (Fri) | $358.22 | +14.53 | +4.23% |
| Nov 5 (Thu) | $343.69 | −41.50 | −10.77% |
| Nov 4 (Wed) | $385.19 | −13.31 | −3.34% |
| Nov 3 (Tue) | $398.50 | −5.32 | −1.32% |
| Nov 2 (Mon) | $403.82 | +4.01 | +1.00% |
| Oct 30 (Fri) | $399.81 | −3.49 | −0.87% |
| Oct 29 (Thu) | $403.30 | −0.92 | −0.23% |
| Oct 28 (Wed) | $404.22 | −3.24 | −0.80% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$407.46Oct 27
3-Month Low$327.51Aug 12
1-Month Change−0.8%vs Oct 9
3-Month Change+14.8%vs Aug 10
If you had invested $1,000 3 months ago, it would be worth $1,148 today (+14.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −3.0%, while this stock moved +14.8%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 10 (Tue) | $379.78 | +1.73 | +0.46% |
| Nov 9 (Mon) | $378.05 | +19.83 | +5.54% |
| Nov 6 (Fri) | $358.22 | +14.53 | +4.23% |
| Nov 5 (Thu) | $343.69 | −41.50 | −10.77% |
| Nov 4 (Wed) | $385.19 | −13.31 | −3.34% |
| Nov 3 (Tue) | $398.50 | −5.32 | −1.32% |
| Nov 2 (Mon) | $403.82 | +4.01 | +1.00% |
| Oct 30 (Fri) | $399.81 | −3.49 | −0.87% |
| Oct 29 (Thu) | $403.30 | −0.92 | −0.23% |
| Oct 28 (Wed) | $404.22 | −3.24 | −0.80% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$445.27May 13
6-Month Low$298.32Jul 29
3-Month Change+14.8%vs Aug 10
6-Month Change−11.3%vs May 8
If you had invested $1,000 6 months ago, it would be worth $853 today (−14.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +1.5%, while this stock moved −14.7%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $379.78 | −5.0% |
| Oct 2026 | $399.81 | +12.7% |
| Sep 2026 | $354.81 | −3.6% |
| Aug 2026 | $367.95 | +18.2% |
| Jul 2026 | $311.21 | −26.0% |
| Jun 2026 | $420.60 | −3.5% |
| May 2026 | $435.79 | +14.2% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$489.88Dec 16
52-Week Low$298.32Jul 29
Year to Date−15.6%vs Dec 31
From 52-Week High−22.5%Dec 16
If you had invested $1,000 1 year ago, it would be worth $853 today (−14.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.8%, while this stock moved −14.7%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $379.78 | −5.0% |
| Oct 2026 | $399.81 | +12.7% |
| Sep 2026 | $354.81 | −3.6% |
| Aug 2026 | $367.95 | +18.2% |
| Jul 2026 | $311.21 | −26.0% |
| Jun 2026 | $420.60 | −3.5% |
| May 2026 | $435.79 | +14.2% |
| Apr 2026 | $381.63 | +2.7% |
| Mar 2026 | $371.75 | −7.6% |
| Feb 2026 | $402.51 | −6.5% |
| Jan 2026 | $430.41 | −4.3% |
| Dec 2025 | $449.72 | +4.5% |
| Nov 2025 | $430.17 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$481.20Dec 19, 2025
3-Year Low$147.05Apr 15, 2024
Annualized Return+17.5%
Max Drawdown−45.1%
If you had invested $1,000 3 years ago, it would be worth $1,621 today (+62.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +66.6%, while this stock moved +62.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $379.78 | −15.6% |
| 2025 | $449.72 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$481.20Dec 19, 2025
5-Year Low$113.06Jan 2, 2023
Annualized Return+0.0%
Max Drawdown−70.2%
If you had invested $1,000 5 years ago, it would be worth $1,002 today (+0.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +60.1%, while this stock moved +0.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $379.78 | −15.6% |
| 2025 | $449.72 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$456.56Oct 2025
All-Time Low$1.30Aug 2010
Total Change+28,476.4%vs Jul 2010
Annualized Return+41.3%
If you had invested $1,000 in Jul 2010, it would be worth $285,764 today (+28,476.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +616.7%, while this stock moved +28,476.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $379.78 | −15.6% |
| 2025 | $449.72 | +11.4% |
| 2024 | $403.84 | +62.5% |
| 2023 | $248.48 | +101.7% |
| 2022 | $123.18 | −65.0% |
| 2021 | $352.26 | +49.8% |
| 2020 | $235.22 | +743.4% |
| 2019 | $27.89 | +25.7% |
| 2018 | $22.19 | +6.9% |
| 2017 | $20.76 | +45.7% |
| 2016 | $14.25 | −11.0% |
| 2015 | $16.00 | +7.9% |
| 2014 | $14.83 | +47.8% |
| 2013 | $10.03 | +344.2% |
| 2012 | $2.26 | +18.6% |
| 2011 | $1.90 | +7.3% |
| 2010 | $1.78 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jul 2010). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
Tesla in Kabutaro's Daily Blog
- Oct 16, 2026 US Stock of the Day: On October 16, 2026, the most talked-about US stock online is Tesla<TSLA>.
- Oct 2, 2026 US Stock of the Day: On October 2, 2026, the most talked-about US stock online is Tesla<TSLA>.
Days when Kabutaro's daily blog featured this stock.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.4
Disclosure
2026/10/22 05:41
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
No.3
Disclosure
2026/10/20 05:00
委任状説明書（株主総会招集）（DEF 14A）
Delete
No.2
Disclosure
2026/10/02 22:04
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/09/30 05:38
臨時報告（重要事象）（8-K）
重要な契約の締結（Item 1.01）／重要な契約の終了（Item 1.02）／債務・オフバランス債務の発生（Item 2.03）／財務諸表および添付資料（Item 9.01）
重要な契約の締結（Item 1.01）／重要な契約の終了（Item 1.02）／債務・オフバランス債務の発生（Item 2.03）／財務諸表および添付資料（Item 9.01）