Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 5,100.00 | 5,185.00 | 4,990.00 | 5,047.50 | 5,047.50 | 38,480 |
| 2023-02-27 | 4,945.00 | 5,100.00 | 4,925.00 | 5,064.00 | 5,064.00 | 40,978 |
| 2023-02-24 | 4,873.00 | 4,873.00 | 4,722.00 | 4,811.50 | 4,811.50 | 26,474 |
| 2023-02-23 | 4,978.00 | 5,056.00 | 4,816.00 | 4,935.00 | 4,935.00 | 25,557 |
| 2023-02-22 | 4,954.50 | 4,967.00 | 4,738.00 | 4,930.00 | 4,930.00 | 41,775 |
| 2023-02-17 | 5,000.00 | 5,123.50 | 4,700.00 | 5,080.00 | 5,080.00 | 43,355 |
| 2023-02-16 | 5,225.00 | 5,378.00 | 5,068.00 | 5,085.00 | 5,085.00 | 59,838 |
| 2023-02-15 | 5,225.00 | 5,275.50 | 5,080.00 | 5,213.00 | 5,213.00 | 55,230 |
| 2023-02-14 | 4,825.00 | 5,110.00 | 4,700.00 | 5,110.00 | 5,110.00 | 74,185 |
| 2023-02-13 | 4,847.00 | 4,847.00 | 4,600.00 | 4,803.00 | 4,803.00 | 85,921 |
| 2023-02-10 | 5,100.00 | 5,115.00 | 4,756.00 | 4,843.00 | 4,843.00 | 81,489 |
| 2023-02-09 | 4,973.00 | 5,244.00 | 4,973.00 | 5,123.50 | 5,123.50 | 100,616 |
| 2023-02-08 | 4,810.00 | 4,950.00 | 4,757.00 | 4,895.00 | 4,895.00 | 114,456 |
| 2023-02-07 | 4,829.00 | 4,848.50 | 4,635.00 | 4,758.00 | 4,758.00 | 48,932 |
| 2023-02-06 | 4,701.00 | 4,808.00 | 4,623.00 | 4,730.00 | 4,730.00 | 70,892 |
| 2023-02-03 | 4,587.00 | 4,860.00 | 4,488.00 | 4,620.00 | 4,620.00 | 112,223 |
| 2023-02-02 | 4,564.00 | 4,783.00 | 4,470.00 | 4,571.50 | 4,571.50 | 133,525 |
| 2023-02-01 | 4,327.50 | 4,462.00 | 4,170.00 | 4,447.00 | 4,447.00 | 69,624 |
| 2023-01-31 | 4,106.50 | 4,298.00 | 4,010.00 | 4,243.00 | 4,243.00 | 88,739 |
| 2023-01-30 | 4,430.00 | 4,462.50 | 4,121.00 | 4,129.00 | 4,129.00 | 105,056 |
| 2023-01-27 | 3,980.00 | 4,450.00 | 3,980.00 | 4,410.00 | 4,410.00 | 175,006 |
| 2023-01-26 | 3,820.00 | 3,930.00 | 3,768.00 | 3,912.00 | 3,912.00 | 182,767 |
| 2023-01-25 | 3,458.00 | 3,561.00 | 3,340.00 | 3,547.50 | 3,547.50 | 97,154 |
| 2023-01-24 | 3,464.00 | 3,561.00 | 3,405.00 | 3,465.00 | 3,465.00 | 153,332 |
| 2023-01-23 | 3,272.00 | 3,519.00 | 3,256.00 | 3,463.00 | 3,463.00 | 128,989 |
| 2023-01-20 | 3,085.00 | 3,200.00 | 3,068.00 | 3,189.00 | 3,189.00 | 92,209 |
| 2023-01-19 | 3,000.00 | 3,063.00 | 2,923.50 | 3,039.00 | 3,039.00 | 91,322 |
| 2023-01-18 | 3,273.00 | 3,316.50 | 2,951.00 | 3,027.00 | 3,027.00 | 152,011 |
| 2023-01-17 | 2,926.00 | 3,165.00 | 2,926.00 | 3,165.00 | 3,165.00 | 177,046 |
| 2023-01-16 | 2,855.00 | 2,890.00 | 2,800.50 | 2,873.00 | 2,873.00 | 21,542 |
| 2023-01-13 | 2,689.00 | 2,853.00 | 2,680.00 | 2,849.50 | 2,849.50 | 165,231 |
| 2023-01-12 | 2,780.00 | 2,845.00 | 2,650.50 | 2,829.00 | 2,829.00 | 126,347 |
| 2023-01-11 | 2,677.00 | 2,785.00 | 2,666.00 | 2,744.00 | 2,744.00 | 99,723 |
| 2023-01-10 | 2,653.00 | 2,750.00 | 2,570.00 | 2,609.50 | 2,609.50 | 180,385 |
| 2023-01-09 | 2,620.00 | 2,765.00 | 2,620.00 | 2,675.50 | 2,675.50 | 177,650 |
| 2023-01-06 | 2,376.50 | 2,583.00 | 2,329.50 | 2,570.00 | 2,570.00 | 141,127 |
| 2023-01-05 | 2,565.00 | 2,565.00 | 2,446.00 | 2,517.50 | 2,517.50 | 126,150 |
| 2023-01-04 | 2,549.00 | 2,621.00 | 2,465.00 | 2,580.00 | 2,580.00 | 142,605 |
| 2023-01-03 | 2,723.00 | 2,750.00 | 2,385.00 | 2,462.00 | 2,462.00 | 306,446 |
| 2023-01-02 | 2,855.00 | 2,895.00 | 2,700.00 | 2,799.00 | 2,799.00 | 30,206 |
| 2022-12-30 | 2,756.00 | 2,812.50 | 2,700.00 | 2,805.00 | 2,805.00 | 154,003 |
| 2022-12-29 | 2,731.00 | 2,830.00 | 2,672.50 | 2,740.00 | 2,740.00 | 114,584 |
| 2022-12-28 | 2,500.50 | 2,666.00 | 2,465.00 | 2,570.00 | 2,570.00 | 152,899 |
| 2022-12-27 | 2,690.00 | 2,719.50 | 2,495.00 | 2,500.00 | 2,500.00 | 258,927 |
| 2022-12-26 | 2,750.00 | 2,820.00 | 2,720.00 | 2,817.00 | 2,817.00 | 9,371 |
| 2022-12-23 | 2,856.50 | 2,876.50 | 2,714.00 | 2,772.50 | 2,772.50 | 158,130 |
| 2022-12-22 | 3,074.50 | 3,075.00 | 2,750.00 | 2,817.00 | 2,817.00 | 161,850 |
| 2022-12-21 | 3,119.00 | 3,147.50 | 3,033.00 | 3,087.00 | 3,087.00 | 124,350 |
| 2022-12-20 | 3,294.00 | 3,299.00 | 3,199.00 | 3,250.50 | 3,250.50 | 12,019 |
| 2022-12-19 | 3,400.00 | 3,445.00 | 3,240.00 | 3,324.00 | 3,324.00 | 29,225 |
| 2022-12-16 | 3,562.00 | 3,562.00 | 3,314.00 | 3,330.00 | 3,330.00 | 45,009 |
| 2022-12-15 | 3,410.00 | 3,560.00 | 3,343.50 | 3,500.00 | 3,500.00 | 48,003 |
| 2022-12-14 | 3,562.00 | 3,578.00 | 3,427.00 | 3,494.50 | 3,494.50 | 52,218 |
| 2022-12-13 | 3,850.50 | 3,950.00 | 3,472.00 | 3,578.00 | 3,578.00 | 60,838 |
| 2022-12-12 | 3,980.00 | 4,039.50 | 3,725.00 | 3,725.00 | 3,725.00 | 19,719 |
| 2022-12-07 | 4,063.00 | 4,107.50 | 3,899.50 | 3,903.00 | 3,903.00 | 25,461 |
| 2022-12-06 | 4,055.50 | 4,100.00 | 3,953.00 | 4,090.00 | 4,090.00 | 28,834 |
| 2022-12-05 | 4,163.00 | 4,163.00 | 3,987.50 | 4,003.00 | 4,003.00 | 30,503 |
| 2022-12-02 | 4,120.00 | 4,264.50 | 4,118.00 | 4,250.00 | 4,250.00 | 15,221 |
| 2022-12-01 | 4,245.50 | 4,300.00 | 4,164.50 | 4,185.00 | 4,185.00 | 28,767 |
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.