Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 3,872.00 | 4,105.00 | 3,872.00 | 4,099.50 | 4,099.50 | 17,939 |
| 2022-11-29 | 3,950.00 | 4,006.00 | 3,870.00 | 3,870.00 | 3,870.00 | 9,842 |
| 2022-11-28 | 3,940.00 | 4,064.00 | 3,875.50 | 3,948.50 | 3,948.50 | 17,424 |
| 2022-11-25 | 4,050.00 | 4,090.00 | 3,965.00 | 3,996.00 | 3,996.00 | 27,038 |
| 2022-11-24 | 4,020.00 | 4,110.00 | 3,980.00 | 4,045.00 | 4,045.00 | 4,190 |
| 2022-11-23 | 3,800.00 | 4,008.00 | 3,800.00 | 3,987.50 | 3,987.50 | 30,092 |
| 2022-11-22 | 3,894.00 | 3,894.00 | 3,652.00 | 3,745.00 | 3,745.00 | 41,166 |
| 2022-11-18 | 4,109.00 | 4,159.50 | 3,922.00 | 3,987.00 | 3,987.00 | 19,343 |
| 2022-11-17 | 4,000.00 | 4,133.50 | 3,964.00 | 4,066.00 | 4,066.00 | 15,479 |
| 2022-11-16 | 4,060.00 | 4,162.00 | 4,022.00 | 4,031.00 | 4,031.00 | 43,093 |
| 2022-11-15 | 4,030.50 | 4,198.00 | 4,029.00 | 4,134.00 | 4,134.00 | 56,531 |
| 2022-11-14 | 4,047.00 | 4,047.00 | 3,855.00 | 3,987.00 | 3,987.00 | 50,577 |
| 2022-11-11 | 3,925.00 | 4,059.00 | 3,758.50 | 4,005.00 | 4,005.00 | 39,842 |
| 2022-11-10 | 3,797.50 | 3,962.00 | 3,682.50 | 3,870.00 | 3,870.00 | 40,116 |
| 2022-11-09 | 3,882.00 | 3,956.50 | 3,639.50 | 3,677.50 | 3,677.50 | 48,436 |
| 2022-11-08 | 3,955.00 | 3,955.00 | 3,785.00 | 3,874.00 | 3,874.00 | 42,092 |
| 2022-11-07 | 4,219.50 | 4,278.50 | 3,971.00 | 4,029.00 | 4,029.00 | 29,949 |
| 2022-11-04 | 4,423.00 | 4,550.00 | 4,124.00 | 4,194.50 | 4,194.50 | 21,982 |
| 2022-11-03 | 4,338.00 | 4,493.50 | 4,338.00 | 4,395.00 | 4,395.00 | 10,367 |
| 2022-11-02 | 4,620.00 | 4,620.00 | 4,336.50 | 4,350.50 | 4,350.50 | 23,815 |
| 2022-11-01 | 4,707.00 | 4,786.00 | 4,595.00 | 4,604.00 | 4,604.00 | 19,441 |
| 2022-10-31 | 4,615.00 | 4,720.00 | 4,546.00 | 4,665.50 | 4,665.50 | 19,188 |
| 2022-10-28 | 4,541.50 | 4,692.50 | 4,419.00 | 4,667.50 | 4,667.50 | 16,943 |
| 2022-10-27 | 4,607.00 | 4,649.00 | 4,545.00 | 4,591.50 | 4,591.50 | 20,305 |
| 2022-10-26 | 4,571.00 | 4,700.00 | 4,538.50 | 4,570.50 | 4,570.50 | 34,058 |
| 2022-10-25 | 4,373.00 | 4,567.00 | 4,365.00 | 4,527.50 | 4,527.50 | 36,161 |
| 2022-10-24 | 4,270.00 | 4,330.00 | 4,030.50 | 4,284.00 | 4,284.00 | 40,532 |
| 2022-10-21 | 4,275.00 | 4,345.00 | 4,185.50 | 4,330.00 | 4,330.00 | 19,358 |
| 2022-10-20 | 4,153.00 | 4,364.00 | 4,123.50 | 4,215.50 | 4,215.50 | 56,183 |
| 2022-10-19 | 4,488.00 | 4,517.00 | 4,440.00 | 4,496.00 | 4,496.00 | 33,225 |
| 2022-10-18 | 4,510.50 | 4,600.00 | 4,409.00 | 4,465.50 | 4,465.50 | 15,889 |
| 2022-10-17 | 4,445.50 | 4,559.50 | 4,445.50 | 4,510.50 | 4,510.50 | 34,803 |
| 2022-10-14 | 4,573.50 | 4,588.00 | 4,260.00 | 4,280.50 | 4,280.50 | 28,885 |
| 2022-10-13 | 4,328.00 | 4,645.00 | 4,278.50 | 4,633.00 | 4,633.00 | 29,485 |
| 2022-10-12 | 4,400.00 | 4,493.00 | 4,330.00 | 4,455.50 | 4,455.50 | 25,380 |
| 2022-10-11 | 4,588.50 | 4,614.50 | 4,390.00 | 4,418.00 | 4,418.00 | 31,996 |
| 2022-10-06 | 5,014.00 | 5,014.00 | 4,840.00 | 4,871.00 | 4,871.00 | 34,006 |
| 2022-10-05 | 4,997.00 | 5,025.00 | 4,857.50 | 4,999.50 | 4,999.50 | 45,663 |
| 2022-10-04 | 5,106.00 | 5,290.00 | 5,008.00 | 5,133.50 | 5,133.50 | 49,495 |
| 2022-10-03 | 5,280.00 | 5,280.00 | 4,960.00 | 5,022.00 | 5,022.00 | 49,583 |
| 2022-09-30 | 5,490.50 | 5,650.00 | 5,468.50 | 5,513.50 | 5,513.50 | 6,613 |
| 2022-09-29 | 5,708.00 | 5,708.50 | 5,416.00 | 5,487.00 | 5,487.00 | 13,103 |
| 2022-09-28 | 5,723.50 | 5,904.50 | 5,685.00 | 5,897.50 | 5,897.50 | 10,705 |
| 2022-09-27 | 5,910.00 | 5,950.00 | 5,630.00 | 5,781.50 | 5,781.50 | 10,520 |
| 2022-09-26 | 5,810.50 | 5,918.00 | 5,693.50 | 5,734.00 | 5,734.00 | 12,306 |
| 2022-09-23 | 5,867.00 | 5,903.50 | 5,700.00 | 5,719.00 | 5,719.00 | 10,800 |
| 2022-09-22 | 6,098.50 | 6,098.50 | 5,938.00 | 6,049.00 | 6,049.00 | 14,949 |
| 2022-09-21 | 6,204.00 | 6,391.00 | 6,143.00 | 6,159.50 | 6,159.50 | 16,539 |
| 2022-09-20 | 6,255.00 | 6,296.50 | 6,150.00 | 6,197.50 | 6,197.50 | 10,959 |
| 2022-09-19 | 6,083.00 | 6,269.00 | 6,080.00 | 6,253.50 | 6,253.50 | 16,028 |
| 2022-09-16 | 5,895.00 | 6,100.00 | 5,831.00 | 6,068.00 | 6,068.00 | 21,906 |
| 2022-09-15 | 5,764.50 | 6,064.50 | 5,761.00 | 5,991.50 | 5,991.50 | 16,466 |
| 2022-09-14 | 5,571.00 | 5,762.00 | 5,551.00 | 5,721.00 | 5,721.00 | 13,891 |
| 2022-09-13 | 5,586.50 | 5,586.50 | 5,449.50 | 5,472.50 | 5,472.50 | 20,981 |
| 2022-09-12 | 5,678.50 | 5,730.00 | 5,627.50 | 5,690.00 | 5,690.00 | 19,564 |
| 2022-09-09 | 5,600.00 | 5,649.00 | 5,572.00 | 5,615.50 | 5,615.50 | 25,768 |
| 2022-09-08 | 5,332.00 | 5,483.00 | 5,327.00 | 5,476.00 | 5,476.00 | 14,708 |
| 2022-09-07 | 5,269.00 | 5,353.50 | 5,229.00 | 5,332.50 | 5,332.50 | 19,257 |
| 2022-09-06 | 5,105.00 | 5,240.00 | 5,063.50 | 5,186.00 | 5,186.00 | 13,345 |
| 2022-09-05 | 5,299.00 | 5,300.00 | 4,976.00 | 5,093.50 | 5,093.50 | 4,274 |
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.