Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 14,500.00 | 14,700.00 | 14,054.50 | 14,349.50 | 14,349.50 | 43,661 |
| 2024-02-21 | 14,480.00 | 14,850.50 | 14,221.00 | 14,330.00 | 14,330.00 | 43,186 |
| 2024-02-20 | 15,199.00 | 15,349.50 | 14,300.00 | 14,493.50 | 14,493.50 | 91,346 |
| 2024-02-19 | 15,000.00 | 15,232.00 | 14,200.00 | 15,184.50 | 15,184.50 | 17,699 |
| 2024-02-16 | 15,600.00 | 15,848.50 | 14,506.00 | 14,854.00 | 14,854.00 | 78,520 |
| 2024-02-15 | 14,750.00 | 15,385.50 | 14,750.00 | 15,339.50 | 15,339.50 | 127,602 |
| 2024-02-14 | 15,516.50 | 15,516.50 | 14,435.00 | 14,703.50 | 14,703.50 | 81,145 |
| 2024-02-09 | 15,800.00 | 16,270.00 | 15,800.00 | 15,883.50 | 15,883.50 | 65,652 |
| 2024-02-08 | 16,000.00 | 16,150.00 | 15,557.00 | 15,798.50 | 15,798.50 | 100,346 |
| 2024-02-07 | 15,550.00 | 16,197.00 | 15,433.50 | 15,949.00 | 15,949.00 | 123,287 |
| 2024-02-06 | 15,100.00 | 15,790.00 | 15,051.00 | 15,413.50 | 15,413.50 | 54,603 |
| 2024-02-05 | 15,999.00 | 16,000.00 | 15,112.50 | 15,579.50 | 15,579.50 | 85,930 |
| 2024-02-02 | 16,150.50 | 16,409.50 | 15,700.00 | 16,100.00 | 16,100.00 | 90,664 |
| 2024-02-01 | 15,933.00 | 16,200.00 | 15,438.00 | 16,175.00 | 16,175.00 | 48,079 |
| 2024-01-31 | 16,057.00 | 16,057.00 | 15,500.00 | 15,938.50 | 15,938.50 | 41,861 |
| 2024-01-30 | 16,101.00 | 16,650.00 | 16,000.00 | 16,268.00 | 16,268.00 | 113,636 |
| 2024-01-29 | 15,250.00 | 16,089.00 | 15,179.00 | 15,928.00 | 15,928.00 | 76,599 |
| 2024-01-26 | 15,800.00 | 16,099.50 | 14,987.50 | 15,179.00 | 15,179.00 | 108,194 |
| 2024-01-25 | 17,283.00 | 17,283.00 | 15,500.00 | 15,624.00 | 15,624.00 | 305,446 |
| 2024-01-24 | 18,000.00 | 18,330.50 | 17,860.00 | 18,192.50 | 18,192.50 | 107,417 |
| 2024-01-23 | 18,150.00 | 18,924.00 | 17,860.00 | 17,860.00 | 17,860.00 | 45,379 |
| 2024-01-22 | 18,600.00 | 19,050.00 | 18,035.00 | 18,119.00 | 18,119.00 | 125,704 |
| 2024-01-19 | 18,088.50 | 18,510.00 | 17,100.00 | 18,486.00 | 18,486.00 | 49,412 |
| 2024-01-18 | 18,300.00 | 18,881.00 | 17,880.00 | 18,088.50 | 18,088.50 | 61,678 |
| 2024-01-17 | 17,900.00 | 18,387.00 | 17,200.00 | 18,221.00 | 18,221.00 | 56,507 |
| 2024-01-16 | 17,150.00 | 17,999.00 | 15,900.00 | 17,852.00 | 17,852.00 | 55,743 |
| 2024-01-15 | 16,734.00 | 17,300.00 | 16,605.00 | 17,213.00 | 17,213.00 | 15,313 |
| 2024-01-12 | 17,400.00 | 17,400.00 | 16,375.00 | 16,734.00 | 16,734.00 | 56,114 |
| 2024-01-11 | 18,525.00 | 19,255.00 | 17,450.00 | 17,530.00 | 17,530.00 | 40,956 |
| 2024-01-10 | 19,000.00 | 19,481.50 | 18,330.00 | 18,526.50 | 18,526.50 | 32,629 |
| 2024-01-09 | 19,215.00 | 19,699.00 | 18,500.00 | 18,732.50 | 18,732.50 | 40,114 |
| 2024-01-08 | 18,081.00 | 19,277.50 | 17,510.00 | 19,256.00 | 19,256.00 | 43,949 |
| 2024-01-05 | 17,500.00 | 18,150.00 | 16,826.00 | 18,081.00 | 18,081.00 | 32,917 |
| 2024-01-04 | 16,700.00 | 17,450.00 | 16,500.00 | 17,346.50 | 17,346.50 | 35,528 |
| 2024-01-03 | 16,400.00 | 16,793.50 | 15,732.00 | 16,740.50 | 16,740.50 | 48,194 |
| 2024-01-02 | 16,285.00 | 16,974.00 | 15,600.00 | 16,464.50 | 16,464.50 | 26,393 |
| 2023-12-29 | 15,951.00 | 17,180.00 | 15,541.00 | 16,284.00 | 16,284.00 | 27,616 |
| 2023-12-28 | 15,180.00 | 16,243.00 | 15,175.50 | 15,944.00 | 15,944.00 | 42,391 |
| 2023-12-27 | 15,450.50 | 15,881.00 | 14,955.50 | 15,174.00 | 15,174.00 | 55,360 |
| 2023-12-26 | 15,870.00 | 16,000.00 | 15,234.00 | 15,405.00 | 15,405.00 | 33,049 |
| 2023-12-22 | 16,458.00 | 16,458.00 | 15,711.00 | 15,869.00 | 15,869.00 | 9,253 |
| 2023-12-21 | 15,850.00 | 16,200.00 | 15,361.00 | 16,021.00 | 16,021.00 | 25,904 |
| 2023-12-20 | 16,209.00 | 16,446.50 | 15,640.00 | 15,674.50 | 15,674.50 | 29,768 |
| 2023-12-19 | 16,000.00 | 16,555.00 | 15,860.00 | 16,209.50 | 16,209.50 | 34,969 |
| 2023-12-18 | 16,670.00 | 16,800.00 | 15,803.50 | 15,944.00 | 15,944.00 | 25,330 |
| 2023-12-15 | 16,975.00 | 17,100.00 | 16,401.00 | 16,743.00 | 16,743.00 | 27,313 |
| 2023-12-14 | 16,050.00 | 17,000.00 | 15,550.00 | 16,980.50 | 16,980.50 | 64,523 |
| 2023-12-13 | 16,869.00 | 17,200.00 | 14,650.50 | 15,997.00 | 15,997.00 | 36,960 |
| 2023-12-12 | 16,244.00 | 16,750.00 | 15,750.00 | 16,330.00 | 16,330.00 | 38,708 |
| 2023-12-11 | 16,500.00 | 16,898.50 | 15,355.50 | 15,993.00 | 15,993.00 | 27,948 |
| 2023-12-07 | 15,152.00 | 16,174.50 | 14,820.00 | 15,915.50 | 15,915.50 | 48,035 |
| 2023-12-06 | 14,421.00 | 15,180.00 | 14,421.00 | 15,122.50 | 15,122.50 | 34,557 |
| 2023-12-05 | 14,235.00 | 14,650.00 | 13,201.00 | 14,486.50 | 14,486.50 | 36,332 |
| 2023-12-04 | 14,401.00 | 14,499.00 | 13,631.00 | 13,896.00 | 13,896.00 | 28,425 |
| 2023-12-01 | 13,400.00 | 14,436.00 | 12,866.00 | 14,353.00 | 14,353.00 | 29,252 |
| 2023-11-30 | 13,484.00 | 13,896.50 | 12,781.00 | 13,489.00 | 13,489.00 | 27,599 |
| 2023-11-29 | 14,010.00 | 14,500.00 | 13,383.00 | 13,453.50 | 13,453.50 | 25,185 |
| 2023-11-28 | 13,519.00 | 13,908.00 | 12,542.00 | 13,797.00 | 13,797.00 | 28,567 |
| 2023-11-27 | 14,474.00 | 14,540.00 | 12,940.50 | 13,518.00 | 13,518.00 | 36,626 |
| 2023-11-24 | 14,800.00 | 15,215.00 | 14,200.00 | 14,474.00 | 14,474.00 | 31,563 |
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.