Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 19,175.00 | 19,300.00 | 18,875.00 | 19,175.00 | 19,175.00 | 42,778 |
| 2024-08-20 | 19,400.00 | 19,400.00 | 18,875.00 | 19,125.00 | 19,125.00 | 54,551 |
| 2024-08-19 | 18,650.00 | 19,200.00 | 18,575.00 | 19,125.00 | 19,125.00 | 61,384 |
| 2024-08-16 | 18,550.00 | 18,800.00 | 18,200.00 | 18,625.00 | 18,625.00 | 46,840 |
| 2024-08-15 | 17,575.00 | 18,325.00 | 17,575.00 | 18,250.00 | 18,250.00 | 79,675 |
| 2024-08-14 | 17,300.00 | 17,300.00 | 16,725.00 | 17,025.00 | 17,025.00 | 74,182 |
| 2024-08-13 | 17,250.00 | 17,750.00 | 17,250.00 | 17,625.00 | 17,625.00 | 91,401 |
| 2024-08-12 | 16,975.00 | 17,100.00 | 16,725.00 | 16,875.00 | 16,875.00 | 32,040 |
| 2024-08-09 | 17,400.00 | 17,425.00 | 16,850.00 | 17,325.00 | 17,325.00 | 61,536 |
| 2024-08-08 | 17,000.00 | 17,600.00 | 17,000.00 | 17,425.00 | 17,425.00 | 28,074 |
| 2024-08-07 | 18,100.00 | 18,100.00 | 16,925.00 | 17,000.00 | 17,000.00 | 37,956 |
| 2024-08-06 | 17,700.00 | 18,025.00 | 17,300.00 | 17,875.00 | 17,875.00 | 49,848 |
| 2024-08-05 | 17,375.00 | 18,250.00 | 17,350.00 | 17,700.00 | 17,700.00 | 83,814 |
| 2024-08-02 | 18,750.00 | 18,750.00 | 17,975.00 | 18,250.00 | 18,250.00 | 147,537 |
| 2024-08-01 | 19,800.00 | 20,075.00 | 18,675.00 | 18,850.00 | 18,850.00 | 71,226 |
| 2024-07-31 | 19,475.00 | 20,000.00 | 19,250.00 | 19,875.00 | 19,875.00 | 3,242 |
| 2024-07-30 | 20,050.00 | 20,050.00 | 18,575.00 | 18,750.00 | 18,750.00 | 87,146 |
| 2024-07-29 | 20,150.00 | 20,475.00 | 19,750.00 | 20,000.00 | 20,000.00 | 83,876 |
| 2024-07-26 | 19,500.00 | 19,625.00 | 19,025.00 | 19,300.00 | 19,300.00 | 55,358 |
| 2024-07-25 | 19,700.00 | 20,100.00 | 19,425.00 | 19,550.00 | 19,550.00 | 167,705 |
| 2024-07-24 | 19,850.00 | 19,850.00 | 18,900.00 | 19,350.00 | 19,350.00 | 320,434 |
| 2024-07-23 | 22,325.00 | 22,350.00 | 21,875.00 | 22,050.00 | 22,050.00 | 76,616 |
| 2024-07-22 | 22,150.00 | 22,500.00 | 21,875.00 | 22,350.00 | 22,350.00 | 98,977 |
| 2024-07-19 | 21,975.00 | 21,975.00 | 20,900.00 | 21,300.00 | 21,300.00 | 58,717 |
| 2024-07-18 | 21,675.00 | 22,650.00 | 21,675.00 | 21,975.00 | 21,975.00 | 70,710 |
| 2024-07-17 | 22,000.00 | 22,475.00 | 21,475.00 | 21,675.00 | 21,675.00 | 91,478 |
| 2024-07-16 | 22,000.00 | 22,325.00 | 20,650.00 | 22,025.00 | 22,025.00 | 97,022 |
| 2024-07-15 | 24,200.00 | 24,475.00 | 21,925.00 | 22,050.00 | 22,050.00 | 104,778 |
| 2024-07-12 | 22,950.00 | 24,000.00 | 22,950.00 | 23,700.00 | 23,700.00 | 105,539 |
| 2024-07-11 | 24,600.00 | 25,175.00 | 22,375.00 | 22,750.00 | 22,750.00 | 142,805 |
| 2024-07-10 | 24,075.00 | 24,700.00 | 23,675.00 | 24,475.00 | 24,475.00 | 76,208 |
| 2024-07-08 | 23,300.00 | 23,970.00 | 23,000.00 | 23,446.00 | 23,446.00 | 102,835 |
| 2024-07-05 | 22,900.00 | 23,466.50 | 22,649.50 | 23,362.50 | 23,362.50 | 99,741 |
| 2024-07-04 | 22,610.00 | 23,100.00 | 22,161.00 | 22,816.50 | 22,816.50 | 39,285 |
| 2024-07-03 | 22,250.00 | 23,200.00 | 22,250.00 | 22,577.00 | 22,577.00 | 170,176 |
| 2024-07-02 | 20,801.00 | 22,200.00 | 20,801.00 | 21,899.00 | 21,899.00 | 224,165 |
| 2024-07-01 | 18,400.00 | 19,888.00 | 18,400.00 | 19,786.50 | 19,786.50 | 169,533 |
| 2024-06-28 | 17,900.00 | 18,347.50 | 17,526.00 | 17,820.00 | 17,820.00 | 52,238 |
| 2024-06-27 | 17,202.00 | 17,913.50 | 17,202.00 | 17,682.00 | 17,682.00 | 63,693 |
| 2024-06-26 | 16,610.00 | 17,724.00 | 16,610.00 | 17,641.00 | 17,641.00 | 90,782 |
| 2024-06-25 | 15,970.00 | 16,465.50 | 15,970.00 | 16,400.00 | 16,400.00 | 52,075 |
| 2024-06-24 | 16,000.00 | 16,499.00 | 15,899.00 | 16,030.50 | 16,030.50 | 44,423 |
| 2024-06-19 | 15,668.00 | 16,000.00 | 15,201.00 | 15,853.00 | 15,853.00 | 16,491 |
| 2024-06-18 | 15,301.00 | 15,693.00 | 15,301.00 | 15,625.00 | 15,625.00 | 34,947 |
| 2024-06-14 | 15,508.00 | 15,627.50 | 14,900.00 | 15,088.50 | 15,088.50 | 36,832 |
| 2024-06-13 | 16,000.00 | 16,295.00 | 15,300.00 | 15,434.50 | 15,434.50 | 69,712 |
| 2024-06-12 | 14,901.00 | 16,000.00 | 14,830.00 | 15,406.50 | 15,406.50 | 44,909 |
| 2024-06-11 | 14,993.50 | 14,993.50 | 14,509.50 | 14,817.00 | 14,817.00 | 51,919 |
| 2024-06-10 | 15,533.00 | 15,566.00 | 15,015.50 | 15,147.50 | 15,147.50 | 38,168 |
| 2024-06-07 | 15,600.00 | 15,800.00 | 15,253.00 | 15,520.00 | 15,520.00 | 22,345 |
| 2024-06-06 | 15,250.00 | 15,599.00 | 15,022.00 | 15,465.50 | 15,465.50 | 53,262 |
| 2024-06-05 | 15,350.00 | 15,350.00 | 14,850.00 | 15,247.50 | 15,247.50 | 33,201 |
| 2024-06-04 | 15,300.00 | 15,702.00 | 15,127.00 | 15,350.00 | 15,350.00 | 47,959 |
| 2024-06-03 | 14,951.50 | 15,495.00 | 14,900.00 | 15,215.00 | 15,215.00 | 34,606 |
| 2024-05-31 | 14,463.00 | 14,862.00 | 14,290.50 | 14,799.50 | 14,799.50 | 31,539 |
| 2024-05-30 | 14,308.50 | 14,629.00 | 13,893.00 | 14,448.50 | 14,448.50 | 43,565 |
| 2024-05-29 | 14,586.00 | 14,586.00 | 14,020.00 | 14,336.50 | 14,336.50 | 22,223 |
| 2024-05-28 | 14,695.50 | 14,695.50 | 14,250.00 | 14,565.50 | 14,565.50 | 30,229 |
| 2024-05-27 | 14,773.00 | 15,000.00 | 14,400.00 | 14,896.50 | 14,896.50 | 12,131 |
| 2024-05-24 | 14,650.00 | 14,930.00 | 14,465.00 | 14,767.00 | 14,767.00 | 40,661 |
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.