Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 11,860.00 | 12,300.00 | 11,795.00 | 12,261.00 | 12,261.00 | 51,781 |
| 2023-08-24 | 11,715.00 | 11,795.00 | 11,427.00 | 11,692.50 | 11,692.50 | 41,464 |
| 2023-08-23 | 11,596.00 | 11,885.00 | 11,460.50 | 11,835.50 | 11,835.50 | 41,818 |
| 2023-08-22 | 11,636.00 | 11,924.00 | 11,431.00 | 11,585.00 | 11,585.00 | 94,719 |
| 2023-08-18 | 10,812.00 | 10,870.00 | 10,460.00 | 10,743.00 | 10,743.00 | 56,278 |
| 2023-08-17 | 10,796.50 | 11,125.00 | 10,713.00 | 10,887.00 | 10,887.00 | 48,099 |
| 2023-08-16 | 10,935.00 | 11,186.00 | 10,790.00 | 10,867.00 | 10,867.00 | 49,473 |
| 2023-08-15 | 10,480.00 | 10,935.00 | 10,374.50 | 10,909.50 | 10,909.50 | 29,915 |
| 2023-08-14 | 9,915.00 | 10,487.00 | 9,904.50 | 10,454.00 | 10,454.00 | 38,488 |
| 2023-08-11 | 9,694.50 | 9,780.00 | 9,530.00 | 9,721.50 | 9,721.50 | 31,277 |
| 2023-08-10 | 9,755.00 | 10,000.00 | 9,687.50 | 9,795.00 | 9,795.00 | 46,011 |
| 2023-08-09 | 9,939.00 | 9,980.00 | 9,513.00 | 9,569.00 | 9,569.00 | 28,184 |
| 2023-08-08 | 9,966.00 | 10,151.00 | 9,880.50 | 9,961.50 | 9,961.50 | 30,672 |
| 2023-08-07 | 9,654.00 | 10,042.00 | 9,615.00 | 10,002.00 | 10,002.00 | 62,058 |
| 2023-08-04 | 9,997.50 | 10,180.00 | 9,635.00 | 9,892.00 | 9,892.00 | 23,313 |
| 2023-08-03 | 9,700.00 | 10,038.00 | 9,654.00 | 9,997.50 | 9,997.50 | 18,509 |
| 2023-08-02 | 9,770.00 | 9,770.00 | 9,445.00 | 9,607.00 | 9,607.00 | 17,213 |
| 2023-08-01 | 9,774.00 | 9,834.00 | 9,676.00 | 9,767.00 | 9,767.00 | 17,766 |
| 2023-07-31 | 9,715.00 | 9,866.00 | 9,628.00 | 9,834.00 | 9,834.00 | 18,820 |
| 2023-07-28 | 9,380.50 | 9,743.50 | 9,380.50 | 9,698.00 | 9,698.00 | 19,472 |
| 2023-07-27 | 9,601.00 | 9,741.00 | 9,263.50 | 9,284.50 | 9,284.50 | 29,710 |
| 2023-07-26 | 9,605.00 | 9,736.00 | 9,500.50 | 9,550.50 | 9,550.50 | 38,438 |
| 2023-07-25 | 9,640.00 | 9,749.50 | 9,558.00 | 9,606.00 | 9,606.00 | 33,710 |
| 2023-07-24 | 9,212.50 | 9,610.00 | 9,100.00 | 9,593.00 | 9,593.00 | 44,563 |
| 2023-07-21 | 9,363.00 | 9,478.00 | 9,040.00 | 9,271.00 | 9,271.00 | 64,684 |
| 2023-07-20 | 9,788.00 | 9,788.00 | 9,245.00 | 9,343.00 | 9,343.00 | 94,356 |
| 2023-07-19 | 10,392.00 | 10,500.00 | 10,182.00 | 10,290.00 | 10,290.00 | 38,724 |
| 2023-07-18 | 10,350.00 | 10,415.00 | 10,160.50 | 10,334.00 | 10,334.00 | 35,090 |
| 2023-07-17 | 10,412.50 | 10,500.00 | 10,150.00 | 10,325.50 | 10,325.50 | 35,642 |
| 2023-07-14 | 9,885.00 | 10,243.00 | 9,802.50 | 10,098.00 | 10,098.00 | 61,308 |
| 2023-07-13 | 9,460.50 | 9,790.00 | 9,366.00 | 9,753.00 | 9,753.00 | 26,880 |
| 2023-07-12 | 9,444.00 | 9,473.00 | 9,344.50 | 9,364.50 | 9,364.50 | 24,197 |
| 2023-07-11 | 9,345.50 | 9,345.50 | 9,128.00 | 9,256.50 | 9,256.50 | 29,337 |
| 2023-07-10 | 9,350.00 | 9,408.00 | 9,096.50 | 9,233.00 | 9,233.00 | 27,058 |
| 2023-07-07 | 9,505.00 | 9,649.50 | 9,433.50 | 9,457.00 | 9,457.00 | 32,328 |
| 2023-07-06 | 9,448.00 | 9,585.00 | 9,318.00 | 9,521.00 | 9,521.00 | 23,422 |
| 2023-07-05 | 9,650.50 | 9,669.00 | 9,439.00 | 9,641.00 | 9,641.00 | 38,503 |
| 2023-07-04 | 9,630.00 | 9,992.00 | 9,450.00 | 9,564.00 | 9,564.00 | 11,211 |
| 2023-07-03 | 9,427.00 | 10,190.00 | 9,315.00 | 9,487.50 | 9,487.50 | 28,172 |
| 2023-06-30 | 8,821.50 | 8,985.00 | 8,821.50 | 8,960.00 | 8,960.00 | 20,141 |
| 2023-06-29 | 8,638.50 | 8,780.00 | 8,563.50 | 8,691.50 | 8,691.50 | 15,887 |
| 2023-06-28 | 8,500.00 | 8,836.00 | 8,500.00 | 8,610.00 | 8,610.00 | 26,447 |
| 2023-06-27 | 8,290.50 | 8,500.00 | 8,232.00 | 8,481.00 | 8,481.00 | 40,486 |
| 2023-06-26 | 8,880.00 | 8,930.00 | 8,185.50 | 8,207.50 | 8,207.50 | 55,296 |
| 2023-06-23 | 8,769.00 | 9,045.00 | 8,627.00 | 8,869.00 | 8,869.00 | 47,559 |
| 2023-06-22 | 8,700.00 | 9,033.00 | 8,620.00 | 9,007.00 | 9,007.00 | 91,792 |
| 2023-06-21 | 9,001.00 | 9,097.00 | 8,652.50 | 8,784.50 | 8,784.50 | 61,823 |
| 2023-06-16 | 8,825.00 | 8,923.50 | 8,701.00 | 8,805.50 | 8,805.50 | 27,605 |
| 2023-06-15 | 8,549.00 | 8,689.00 | 8,452.50 | 8,651.00 | 8,651.00 | 34,930 |
| 2023-06-14 | 8,645.00 | 8,725.50 | 8,376.00 | 8,544.00 | 8,544.00 | 51,172 |
| 2023-06-13 | 8,500.00 | 8,669.00 | 8,400.00 | 8,621.00 | 8,621.00 | 44,015 |
| 2023-06-12 | 8,273.00 | 8,363.50 | 8,153.00 | 8,329.50 | 8,329.50 | 31,332 |
| 2023-06-09 | 8,287.50 | 8,400.00 | 8,060.00 | 8,137.50 | 8,137.50 | 69,199 |
| 2023-06-08 | 7,409.00 | 7,835.50 | 7,404.50 | 7,813.00 | 7,813.00 | 46,839 |
| 2023-06-07 | 7,464.00 | 7,599.50 | 7,350.00 | 7,398.50 | 7,398.50 | 53,500 |
| 2023-06-06 | 7,190.00 | 7,300.00 | 7,030.00 | 7,258.50 | 7,258.50 | 59,636 |
| 2023-06-05 | 7,200.00 | 7,336.50 | 7,090.50 | 7,184.50 | 7,184.50 | 60,375 |
| 2023-06-02 | 6,950.00 | 7,150.00 | 6,940.00 | 7,083.50 | 7,083.50 | 83,167 |
| 2023-06-01 | 6,631.00 | 6,935.00 | 6,600.00 | 6,854.00 | 6,854.00 | 55,504 |
| 2023-05-31 | 6,520.00 | 6,700.00 | 6,351.50 | 6,642.00 | 6,642.00 | 42,069 |
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.