Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 5,460.00 | 5,468.00 | 5,227.00 | 5,350.50 | 5,350.50 | 11,993 |
| 2022-08-31 | 5,530.00 | 5,554.50 | 5,366.00 | 5,468.00 | 5,468.00 | 23,149 |
| 2022-08-30 | 5,669.50 | 5,669.50 | 5,350.00 | 5,472.50 | 5,472.50 | 8,742 |
| 2022-08-29 | 5,607.00 | 5,632.50 | 5,450.00 | 5,588.50 | 5,588.50 | 5,858 |
| 2022-08-26 | 5,870.00 | 5,973.50 | 5,639.50 | 5,667.00 | 5,667.00 | 10,905 |
| 2022-08-25 | 6,225.00 | 6,302.00 | 5,795.00 | 5,836.50 | 5,836.50 | 13,984 |
| 2022-08-24 | 17,966.50 | 18,185.00 | 17,744.50 | 17,797.50 | 5,932.50 | 34,956 |
| 2022-08-23 | 17,484.50 | 17,935.00 | 17,000.00 | 17,723.00 | 5,907.67 | 27,069 |
| 2022-08-22 | 17,473.50 | 17,565.00 | 17,145.00 | 17,331.00 | 5,777.00 | 29,127 |
| 2022-08-19 | 17,490.00 | 17,975.00 | 17,278.00 | 17,919.00 | 5,973.00 | 20,097 |
| 2022-08-18 | 17,400.00 | 17,894.00 | 17,273.00 | 17,835.50 | 5,945.17 | 23,268 |
| 2022-08-17 | 17,477.50 | 17,755.00 | 17,022.00 | 17,450.00 | 5,816.67 | 21,075 |
| 2022-08-16 | 17,387.50 | 17,864.00 | 17,233.00 | 17,309.00 | 5,769.67 | 36,936 |
| 2022-08-12 | 16,365.00 | 17,226.50 | 16,343.00 | 17,177.00 | 5,725.67 | 13,248 |
| 2022-08-11 | 17,045.00 | 17,045.00 | 16,365.00 | 16,391.50 | 5,463.83 | 18,069 |
| 2022-08-10 | 16,330.00 | 17,042.00 | 16,288.50 | 16,998.00 | 5,666.00 | 31,788 |
| 2022-08-09 | 16,349.50 | 16,708.00 | 16,167.00 | 16,318.50 | 5,439.50 | 41,652 |
| 2022-08-08 | 17,167.00 | 17,350.00 | 16,491.00 | 16,497.00 | 5,499.00 | 18,384 |
| 2022-08-05 | 17,701.50 | 17,935.50 | 16,360.50 | 16,425.50 | 5,475.17 | 32,586 |
| 2022-08-04 | 17,800.00 | 18,183.50 | 17,399.00 | 18,063.00 | 6,021.00 | 24,888 |
| 2022-08-03 | 17,551.00 | 17,912.00 | 17,321.50 | 17,769.00 | 5,923.00 | 34,890 |
| 2022-08-02 | 17,000.00 | 17,752.00 | 16,500.00 | 17,377.00 | 5,792.33 | 19,182 |
| 2022-08-01 | 17,535.50 | 18,000.00 | 16,500.00 | 16,790.50 | 5,596.83 | 20,001 |
| 2022-07-29 | 17,964.50 | 18,100.00 | 16,466.00 | 17,140.00 | 5,713.33 | 20,787 |
| 2022-07-28 | 18,270.00 | 18,500.00 | 17,104.00 | 17,610.00 | 5,870.00 | 25,527 |
| 2022-07-27 | 17,190.00 | 18,369.50 | 17,190.00 | 18,272.50 | 6,090.83 | 30,651 |
| 2022-07-26 | 17,354.00 | 17,589.00 | 16,892.00 | 17,186.00 | 5,728.67 | 12,336 |
| 2022-07-25 | 17,750.00 | 17,842.00 | 17,200.00 | 17,631.50 | 5,877.17 | 22,221 |
| 2022-07-22 | 18,190.00 | 18,350.00 | 17,554.00 | 17,760.00 | 5,920.00 | 28,704 |
| 2022-07-21 | 16,302.50 | 18,512.50 | 16,302.50 | 18,190.00 | 6,063.33 | 88,257 |
| 2022-07-20 | 15,126.00 | 15,577.50 | 15,000.00 | 15,490.50 | 5,163.50 | 51,273 |
| 2022-07-19 | 14,791.00 | 15,146.00 | 14,544.00 | 15,125.50 | 5,041.83 | 28,698 |
| 2022-07-18 | 14,913.50 | 15,043.00 | 14,635.50 | 14,667.00 | 4,889.00 | 23,058 |
| 2022-07-15 | 14,236.50 | 14,485.00 | 14,076.00 | 14,407.00 | 4,802.33 | 22,980 |
| 2022-07-14 | 13,610.00 | 14,211.00 | 13,503.00 | 14,135.00 | 4,711.67 | 13,245 |
| 2022-07-13 | 13,565.50 | 14,040.00 | 13,512.00 | 13,832.00 | 4,610.67 | 24,375 |
| 2022-07-12 | 13,803.00 | 14,082.50 | 13,467.00 | 13,632.50 | 4,544.17 | 28,923 |
| 2022-07-11 | 15,134.00 | 15,134.00 | 13,853.00 | 14,028.00 | 4,676.00 | 26,580 |
| 2022-07-08 | 14,500.00 | 15,199.00 | 14,500.00 | 15,172.00 | 5,057.33 | 40,179 |
| 2022-07-07 | 13,001.00 | 14,569.00 | 13,001.00 | 14,534.00 | 4,844.67 | 45,831 |
| 2022-07-06 | 12,840.00 | 13,060.00 | 12,495.00 | 12,940.50 | 4,313.50 | 13,875 |
| 2022-07-05 | 11,875.00 | 12,849.00 | 11,800.00 | 12,831.50 | 4,277.17 | 29,847 |
| 2022-07-04 | 11,700.00 | 12,098.00 | 11,700.00 | 11,996.50 | 3,998.83 | 15,090 |
| 2022-07-01 | 11,600.00 | 11,770.00 | 11,228.00 | 11,423.00 | 3,807.67 | 7,473 |
| 2022-06-30 | 11,329.50 | 11,626.00 | 11,091.50 | 11,400.50 | 3,800.17 | 12,720 |
| 2022-06-29 | 11,366.00 | 11,551.00 | 11,126.00 | 11,458.00 | 3,819.33 | 18,555 |
| 2022-06-28 | 12,104.00 | 12,208.50 | 11,450.00 | 11,690.50 | 3,896.83 | 20,505 |
| 2022-06-27 | 11,709.00 | 11,985.00 | 11,550.50 | 11,976.50 | 3,992.17 | 30,312 |
| 2022-06-24 | 11,536.00 | 11,680.00 | 11,365.50 | 11,631.00 | 3,877.00 | 13,251 |
| 2022-06-23 | 11,052.50 | 11,240.00 | 10,830.00 | 11,199.50 | 3,733.17 | 22,497 |
| 2022-06-22 | 11,618.00 | 11,849.50 | 11,150.00 | 11,162.50 | 3,720.83 | 19,407 |
| 2022-06-21 | 10,924.50 | 11,688.00 | 10,924.50 | 11,513.00 | 3,837.67 | 67,473 |
| 2022-06-16 | 10,678.00 | 10,728.50 | 10,140.00 | 10,298.50 | 3,432.83 | 24,636 |
| 2022-06-15 | 10,715.50 | 11,270.00 | 10,651.50 | 11,143.00 | 3,714.33 | 32,727 |
| 2022-06-14 | 10,399.00 | 10,837.00 | 10,105.00 | 10,636.50 | 3,545.50 | 24,630 |
| 2022-06-13 | 10,052.50 | 10,600.00 | 10,000.00 | 10,383.50 | 3,461.17 | 39,711 |
| 2022-06-10 | 10,331.50 | 10,610.50 | 10,142.00 | 10,572.00 | 3,524.00 | 46,782 |
| 2022-06-09 | 10,570.50 | 10,827.50 | 10,408.50 | 10,562.00 | 3,520.67 | 38,454 |
| 2022-06-08 | 10,335.00 | 10,520.00 | 10,100.00 | 10,162.00 | 3,387.33 | 19,998 |
| 2022-06-07 | 9,937.00 | 10,120.00 | 9,838.00 | 10,066.00 | 3,355.33 | 25,605 |
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.