Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 14,679.00 | 14,900.00 | 14,001.00 | 14,779.50 | 14,779.50 | 10,487 |
| 2023-11-22 | 14,159.00 | 15,390.00 | 14,000.00 | 14,562.00 | 14,562.00 | 37,302 |
| 2023-11-21 | 14,983.00 | 14,983.00 | 13,453.00 | 14,143.00 | 14,143.00 | 41,397 |
| 2023-11-17 | 13,500.00 | 14,547.00 | 13,028.00 | 13,689.00 | 13,689.00 | 48,549 |
| 2023-11-16 | 14,239.00 | 14,239.00 | 13,405.00 | 13,469.50 | 13,469.50 | 39,773 |
| 2023-11-15 | 13,801.50 | 14,499.00 | 13,801.50 | 14,240.00 | 14,240.00 | 54,973 |
| 2023-11-14 | 13,350.00 | 13,990.00 | 13,350.00 | 13,801.50 | 13,801.50 | 55,115 |
| 2023-11-13 | 12,600.00 | 13,260.00 | 12,544.00 | 13,085.50 | 13,085.50 | 40,628 |
| 2023-11-10 | 12,060.00 | 12,712.00 | 12,050.00 | 12,575.50 | 12,575.50 | 39,555 |
| 2023-11-09 | 12,500.00 | 12,600.00 | 11,748.00 | 12,041.00 | 12,041.00 | 38,479 |
| 2023-11-08 | 12,648.00 | 13,000.00 | 12,217.50 | 12,321.50 | 12,321.50 | 12,999 |
| 2023-11-07 | 12,900.00 | 13,100.00 | 12,365.50 | 12,631.50 | 12,631.50 | 18,095 |
| 2023-11-03 | 13,001.00 | 13,287.50 | 12,590.00 | 12,700.00 | 12,700.00 | 18,152 |
| 2023-11-02 | 12,601.00 | 13,188.50 | 12,601.00 | 12,787.00 | 12,787.00 | 36,445 |
| 2023-11-01 | 11,903.50 | 12,135.50 | 11,440.00 | 12,090.00 | 12,090.00 | 32,162 |
| 2023-10-31 | 11,201.00 | 11,870.00 | 11,150.00 | 11,670.00 | 11,670.00 | 27,923 |
| 2023-10-30 | 12,000.00 | 12,010.00 | 11,004.50 | 11,198.00 | 11,198.00 | 45,912 |
| 2023-10-27 | 12,030.00 | 12,334.00 | 11,713.00 | 11,966.00 | 11,966.00 | 21,885 |
| 2023-10-26 | 12,550.00 | 12,800.00 | 11,750.00 | 12,022.50 | 12,022.50 | 27,290 |
| 2023-10-25 | 12,901.00 | 13,228.00 | 11,904.50 | 12,523.50 | 12,523.50 | 34,831 |
| 2023-10-24 | 13,502.00 | 14,109.00 | 12,460.00 | 12,914.00 | 12,914.00 | 54,936 |
| 2023-10-23 | 14,000.00 | 14,294.00 | 12,623.00 | 13,422.00 | 13,422.00 | 59,112 |
| 2023-10-20 | 14,200.00 | 14,983.00 | 13,942.00 | 14,234.50 | 14,234.50 | 124,693 |
| 2023-10-19 | 14,999.00 | 14,999.00 | 13,790.00 | 13,943.50 | 13,943.50 | 135,460 |
| 2023-10-18 | 17,000.00 | 17,000.00 | 15,301.00 | 15,386.00 | 15,386.00 | 70,692 |
| 2023-10-17 | 16,410.00 | 16,961.00 | 15,904.50 | 16,422.50 | 16,422.50 | 41,699 |
| 2023-10-12 | 16,301.00 | 17,000.00 | 16,300.00 | 16,410.00 | 16,410.00 | 90,231 |
| 2023-10-11 | 16,850.00 | 17,079.00 | 15,643.50 | 16,301.00 | 16,301.00 | 40,782 |
| 2023-10-10 | 15,999.00 | 17,364.00 | 15,420.00 | 16,850.00 | 16,850.00 | 59,134 |
| 2023-10-09 | 15,001.00 | 15,595.50 | 14,718.00 | 15,292.50 | 15,292.50 | 42,735 |
| 2023-10-06 | 15,122.00 | 15,510.00 | 14,900.00 | 15,005.50 | 15,005.50 | 72,112 |
| 2023-10-05 | 16,000.00 | 16,162.50 | 15,344.00 | 15,474.50 | 15,474.50 | 41,340 |
| 2023-10-04 | 14,453.50 | 15,778.00 | 14,453.50 | 15,742.00 | 15,742.00 | 64,518 |
| 2023-10-03 | 14,184.00 | 14,376.00 | 13,510.00 | 14,163.00 | 14,163.00 | 72,391 |
| 2023-10-02 | 13,625.50 | 14,120.00 | 13,464.50 | 13,897.00 | 13,897.00 | 39,878 |
| 2023-09-29 | 13,663.00 | 14,059.00 | 13,368.00 | 13,710.00 | 13,710.00 | 61,956 |
| 2023-09-28 | 12,809.00 | 13,499.00 | 12,722.00 | 13,418.00 | 13,418.00 | 37,604 |
| 2023-09-27 | 12,670.00 | 12,745.00 | 12,300.00 | 12,668.50 | 12,668.50 | 61,740 |
| 2023-09-26 | 12,480.00 | 12,860.00 | 12,434.50 | 12,624.00 | 12,624.00 | 22,991 |
| 2023-09-25 | 12,300.50 | 12,550.00 | 12,150.00 | 12,484.50 | 12,484.50 | 54,926 |
| 2023-09-22 | 12,807.00 | 12,823.50 | 12,264.00 | 12,300.50 | 12,300.50 | 38,987 |
| 2023-09-21 | 12,969.00 | 13,018.00 | 12,606.00 | 12,807.00 | 12,807.00 | 23,932 |
| 2023-09-20 | 13,200.00 | 13,525.00 | 12,989.00 | 13,054.50 | 13,054.50 | 48,456 |
| 2023-09-19 | 12,960.00 | 13,140.50 | 12,755.00 | 13,089.00 | 13,089.00 | 20,482 |
| 2023-09-18 | 13,128.00 | 13,180.00 | 12,944.00 | 12,983.00 | 12,983.00 | 42,572 |
| 2023-09-15 | 13,630.00 | 13,630.00 | 13,313.50 | 13,476.00 | 13,476.00 | 43,085 |
| 2023-09-14 | 13,570.00 | 13,668.00 | 13,477.00 | 13,638.50 | 13,638.50 | 33,203 |
| 2023-09-13 | 13,364.00 | 13,570.00 | 13,258.50 | 13,387.00 | 13,387.00 | 46,836 |
| 2023-09-12 | 13,416.00 | 13,676.00 | 13,118.50 | 13,194.00 | 13,194.00 | 44,127 |
| 2023-09-11 | 13,010.00 | 13,475.00 | 12,900.00 | 13,416.50 | 13,416.50 | 94,513 |
| 2023-09-08 | 12,406.00 | 12,568.00 | 12,096.00 | 12,226.50 | 12,226.50 | 30,877 |
| 2023-09-07 | 12,610.00 | 12,620.00 | 12,330.50 | 12,388.50 | 12,388.50 | 66,458 |
| 2023-09-06 | 12,890.00 | 12,890.00 | 12,420.00 | 12,777.50 | 12,777.50 | 33,378 |
| 2023-09-05 | 12,795.00 | 13,048.00 | 12,563.00 | 12,999.50 | 12,999.50 | 35,056 |
| 2023-09-04 | 12,650.00 | 12,850.00 | 12,050.50 | 12,811.50 | 12,811.50 | 12,183 |
| 2023-09-01 | 13,188.00 | 13,250.00 | 12,351.00 | 12,526.00 | 12,526.00 | 71,175 |
| 2023-08-31 | 13,841.00 | 13,893.50 | 13,356.00 | 13,432.50 | 13,432.50 | 39,742 |
| 2023-08-30 | 13,728.00 | 14,070.50 | 13,397.50 | 13,686.50 | 13,686.50 | 65,848 |
| 2023-08-29 | 12,626.00 | 13,758.50 | 12,626.00 | 13,713.50 | 13,713.50 | 74,568 |
| 2023-08-28 | 12,362.50 | 12,550.00 | 12,300.00 | 12,521.50 | 12,521.50 | 49,858 |
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.