Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 39,720.00 | 40,000.00 | 37,820.00 | 38,240.00 | 38,240.00 | 154,915 |
| 2026-10-15 | 39,020.00 | 39,700.00 | 38,420.00 | 39,100.00 | 39,100.00 | 89,420 |
| 2026-10-14 | 39,540.00 | 40,080.00 | 39,160.00 | 39,520.00 | 39,520.00 | 26,212 |
| 2026-10-13 | 40,260.00 | 40,580.00 | 39,940.00 | 40,480.00 | 40,480.00 | 16,554 |
| 2026-10-09 | 40,780.00 | 41,800.00 | 40,780.00 | 41,260.00 | 41,260.00 | 64,560 |
| 2026-10-08 | 40,280.00 | 40,380.00 | 39,540.00 | 40,260.00 | 40,260.00 | 51,873 |
| 2026-10-07 | 40,860.00 | 41,120.00 | 40,200.00 | 40,560.00 | 40,560.00 | 66,858 |
| 2026-10-06 | 40,700.00 | 41,000.00 | 40,460.00 | 40,840.00 | 40,840.00 | 27,430 |
| 2026-10-05 | 40,000.00 | 40,880.00 | 39,280.00 | 40,660.00 | 40,660.00 | 52,391 |
| 2026-10-02 | 38,880.00 | 40,540.00 | 38,880.00 | 40,220.00 | 40,220.00 | 87,772 |
| 2026-10-01 | 38,420.00 | 38,800.00 | 38,140.00 | 38,560.00 | 38,560.00 | 50,859 |
| 2026-09-30 | 37,900.00 | 38,220.00 | 37,200.00 | 38,100.00 | 38,100.00 | 54,151 |
| 2026-09-29 | 38,640.00 | 38,640.00 | 37,940.00 | 38,000.00 | 38,000.00 | 40,502 |
| 2026-09-28 | 39,640.00 | 40,020.00 | 38,540.00 | 38,680.00 | 38,680.00 | 100,651 |
| 2026-09-25 | 41,400.00 | 41,700.00 | 39,820.00 | 40,180.00 | 40,180.00 | 71,279 |
| 2026-09-24 | 40,420.00 | 41,100.00 | 40,260.00 | 40,860.00 | 40,860.00 | 40,652 |
| 2026-09-23 | 40,560.00 | 41,220.00 | 40,420.00 | 40,680.00 | 40,680.00 | 58,855 |
| 2026-09-22 | 40,140.00 | 40,520.00 | 39,680.00 | 40,460.00 | 40,460.00 | 32,995 |
| 2026-09-21 | 39,440.00 | 40,300.00 | 39,440.00 | 39,880.00 | 39,880.00 | 90,710 |
| 2026-09-18 | 39,040.00 | 39,440.00 | 38,420.00 | 38,860.00 | 38,860.00 | 26,714 |
| 2026-09-17 | 38,940.00 | 39,760.00 | 38,580.00 | 38,940.00 | 38,940.00 | 62,975 |
| 2026-09-16 | 37,840.00 | 38,820.00 | 37,840.00 | 38,120.00 | 38,120.00 | 49,469 |
| 2026-09-15 | 38,240.00 | 38,500.00 | 37,500.00 | 37,740.00 | 37,740.00 | 104,389 |
| 2026-09-14 | 38,280.00 | 39,240.00 | 38,080.00 | 38,180.00 | 38,180.00 | 53,789 |
| 2026-09-11 | 38,740.00 | 39,280.00 | 38,540.00 | 38,980.00 | 38,980.00 | 44,004 |
| 2026-09-10 | 38,320.00 | 39,260.00 | 38,020.00 | 38,740.00 | 38,740.00 | 133,102 |
| 2026-09-09 | 39,060.00 | 39,780.00 | 39,060.00 | 39,160.00 | 39,160.00 | 72,711 |
| 2026-09-08 | 37,800.00 | 39,140.00 | 37,800.00 | 39,060.00 | 39,060.00 | 118,775 |
| 2026-09-07 | 38,000.00 | 39,500.00 | 37,300.00 | 37,880.00 | 37,880.00 | 19,432 |
| 2026-09-04 | 38,620.00 | 38,700.00 | 37,160.00 | 37,460.00 | 37,460.00 | 316,658 |
| 2026-09-03 | 38,940.00 | 40,700.00 | 38,940.00 | 39,920.00 | 39,920.00 | 464,037 |
| 2026-09-02 | 38,020.00 | 38,180.00 | 37,160.00 | 37,880.00 | 37,880.00 | 129,990 |
| 2026-09-01 | 38,620.00 | 38,620.00 | 37,540.00 | 37,800.00 | 37,800.00 | 54,011 |
| 2026-08-31 | 37,340.00 | 39,320.00 | 37,160.00 | 39,220.00 | 39,220.00 | 100,236 |
| 2026-08-28 | 37,860.00 | 38,380.00 | 36,960.00 | 37,320.00 | 37,320.00 | 75,771 |
| 2026-08-27 | 36,940.00 | 37,980.00 | 36,000.00 | 37,740.00 | 37,740.00 | 64,610 |
| 2026-08-26 | 36,800.00 | 37,600.00 | 36,540.00 | 37,100.00 | 37,100.00 | 67,150 |
| 2026-08-25 | 37,440.00 | 38,080.00 | 37,260.00 | 37,340.00 | 37,340.00 | 41,249 |
| 2026-08-24 | 38,540.00 | 38,540.00 | 37,140.00 | 37,320.00 | 37,320.00 | 86,890 |
| 2026-08-21 | 36,820.00 | 38,840.00 | 36,600.00 | 38,580.00 | 38,580.00 | 192,174 |
| 2026-08-20 | 36,940.00 | 36,940.00 | 35,720.00 | 36,380.00 | 36,380.00 | 58,301 |
| 2026-08-19 | 35,400.00 | 37,000.00 | 35,400.00 | 36,840.00 | 36,840.00 | 64,664 |
| 2026-08-18 | 34,960.00 | 35,840.00 | 34,680.00 | 35,360.00 | 35,360.00 | 81,622 |
| 2026-08-17 | 35,920.00 | 35,920.00 | 35,920.00 | 35,920.00 | 35,920.00 | 0 |
| 2026-08-14 | 36,140.00 | 37,100.00 | 35,360.00 | 35,920.00 | 35,920.00 | 156,601 |
| 2026-08-13 | 34,700.00 | 36,100.00 | 34,480.00 | 35,820.00 | 35,820.00 | 61,114 |
| 2026-08-12 | 35,100.00 | 35,400.00 | 34,180.00 | 34,660.00 | 34,660.00 | 51,861 |
| 2026-08-11 | 35,260.00 | 35,400.00 | 34,720.00 | 35,080.00 | 35,080.00 | 84,661 |
| 2026-08-10 | 35,000.00 | 35,000.00 | 34,440.00 | 34,800.00 | 34,800.00 | 52,529 |
| 2026-08-07 | 33,760.00 | 35,160.00 | 33,760.00 | 34,580.00 | 34,580.00 | 139,429 |
| 2026-08-06 | 33,400.00 | 33,960.00 | 33,220.00 | 33,560.00 | 33,560.00 | 46,548 |
| 2026-08-05 | 34,040.00 | 34,400.00 | 33,620.00 | 33,840.00 | 33,840.00 | 89,038 |
| 2026-08-04 | 34,200.00 | 34,640.00 | 33,900.00 | 34,440.00 | 34,440.00 | 132,484 |
| 2026-08-03 | 32,800.00 | 34,200.00 | 32,760.00 | 33,940.00 | 33,940.00 | 113,863 |
| 2026-07-31 | 32,560.00 | 33,000.00 | 31,740.00 | 32,880.00 | 32,880.00 | 92,167 |
| 2026-07-30 | 31,660.00 | 32,500.00 | 31,660.00 | 32,280.00 | 32,280.00 | 96,435 |
| 2026-07-29 | 32,780.00 | 32,900.00 | 31,440.00 | 31,500.00 | 31,500.00 | 78,590 |
| 2026-07-28 | 32,600.00 | 33,200.00 | 32,140.00 | 32,520.00 | 32,520.00 | 134,976 |
| 2026-07-27 | 33,360.00 | 33,780.00 | 32,500.00 | 32,880.00 | 32,880.00 | 127,789 |
| 2026-07-24 | 34,120.00 | 34,200.00 | 32,660.00 | 33,140.00 | 33,140.00 | 184,228 |
Page 1 of 21 · 1,235 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.