Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 10,016.50 | 10,150.00 | 9,839.00 | 10,039.50 | 3,346.50 | 22,575 |
| 2022-06-03 | 10,275.00 | 10,300.00 | 9,770.00 | 9,883.00 | 3,294.33 | 54,714 |
| 2022-06-02 | 10,560.00 | 11,075.50 | 10,560.00 | 10,844.50 | 3,614.83 | 22,077 |
| 2022-06-01 | 10,850.00 | 10,850.00 | 10,250.00 | 10,431.00 | 3,477.00 | 20,550 |
| 2022-05-31 | 10,696.50 | 10,944.00 | 10,462.50 | 10,665.50 | 3,555.17 | 34,374 |
| 2022-05-30 | 10,900.00 | 11,584.00 | 10,900.00 | 11,165.50 | 3,721.83 | 7,977 |
| 2022-05-27 | 10,380.00 | 10,750.00 | 10,380.00 | 10,726.00 | 3,575.33 | 19,731 |
| 2022-05-26 | 9,341.50 | 10,155.00 | 9,341.50 | 10,098.50 | 3,366.17 | 39,186 |
| 2022-05-24 | 9,400.00 | 9,400.00 | 8,851.00 | 8,935.00 | 2,978.33 | 25,593 |
| 2022-05-23 | 9,206.50 | 9,548.00 | 8,995.00 | 9,494.00 | 3,164.67 | 27,354 |
| 2022-05-20 | 9,859.00 | 9,859.00 | 8,900.00 | 9,280.00 | 3,093.33 | 47,925 |
| 2022-05-19 | 9,931.50 | 10,298.00 | 9,904.50 | 9,984.50 | 3,328.17 | 29,739 |
| 2022-05-17 | 10,556.50 | 10,777.00 | 10,384.00 | 10,703.50 | 3,567.83 | 18,441 |
| 2022-05-16 | 10,610.00 | 10,864.00 | 10,230.00 | 10,308.50 | 3,436.17 | 31,641 |
| 2022-05-13 | 10,682.50 | 11,020.00 | 10,550.00 | 10,900.00 | 3,633.33 | 21,633 |
| 2022-05-12 | 9,800.00 | 10,505.50 | 9,551.50 | 10,102.50 | 3,367.50 | 34,317 |
| 2022-05-11 | 11,052.50 | 11,166.00 | 10,100.00 | 10,161.00 | 3,387.00 | 18,879 |
| 2022-05-10 | 11,195.50 | 11,353.50 | 10,715.00 | 11,149.50 | 3,716.50 | 13,446 |
| 2022-05-09 | 12,040.00 | 12,040.00 | 10,823.00 | 10,871.50 | 3,623.83 | 18,291 |
| 2022-05-06 | 11,841.00 | 12,270.00 | 11,800.00 | 12,078.50 | 4,026.17 | 11,913 |
| 2022-05-05 | 12,762.00 | 12,762.00 | 11,841.00 | 11,962.00 | 3,987.33 | 26,994 |
| 2022-05-04 | 12,600.00 | 12,990.00 | 12,298.00 | 12,952.50 | 4,317.50 | 18,423 |
| 2022-05-03 | 12,899.50 | 12,963.00 | 12,497.00 | 12,526.50 | 4,175.50 | 10,227 |
| 2022-05-02 | 12,295.00 | 12,710.00 | 12,055.50 | 12,688.00 | 4,229.33 | 19,710 |
| 2022-04-29 | 12,515.00 | 12,795.50 | 12,000.00 | 12,053.50 | 4,017.83 | 16,992 |
| 2022-04-28 | 12,080.00 | 12,223.50 | 11,500.00 | 12,071.00 | 4,023.67 | 27,441 |
| 2022-04-27 | 13,000.00 | 13,031.50 | 12,300.00 | 12,365.00 | 4,121.67 | 30,771 |
| 2022-04-26 | 13,500.00 | 13,500.00 | 12,450.00 | 12,603.00 | 4,201.00 | 56,067 |
| 2022-04-25 | 14,500.00 | 14,500.00 | 13,711.00 | 13,915.00 | 4,638.33 | 21,138 |
| 2022-04-22 | 13,778.50 | 14,190.00 | 13,778.50 | 14,034.00 | 4,678.00 | 20,031 |
| 2022-04-21 | 13,441.00 | 14,081.00 | 13,441.00 | 13,651.50 | 4,550.50 | 38,487 |
| 2022-04-20 | 13,073.50 | 13,073.50 | 12,566.00 | 12,801.00 | 4,267.00 | 17,985 |
| 2022-04-19 | 12,698.00 | 13,129.00 | 12,698.00 | 13,089.50 | 4,363.17 | 17,124 |
| 2022-04-18 | 12,559.00 | 12,860.00 | 12,395.00 | 12,637.50 | 4,212.50 | 18,186 |
| 2022-04-13 | 12,768.50 | 13,059.00 | 12,610.00 | 13,023.50 | 4,341.17 | 11,463 |
| 2022-04-12 | 12,815.50 | 13,073.00 | 12,450.00 | 12,602.00 | 4,200.67 | 17,802 |
| 2022-04-11 | 12,795.50 | 12,834.50 | 12,402.50 | 12,424.50 | 4,141.50 | 12,651 |
| 2022-04-08 | 13,500.00 | 13,500.00 | 13,013.50 | 13,053.00 | 4,351.00 | 13,701 |
| 2022-04-07 | 13,370.00 | 13,710.00 | 13,000.00 | 13,473.00 | 4,491.00 | 12,945 |
| 2022-04-06 | 13,790.00 | 13,790.00 | 13,000.00 | 13,272.00 | 4,424.00 | 16,473 |
| 2022-04-05 | 14,500.00 | 14,590.00 | 13,767.00 | 13,808.50 | 4,602.83 | 16,683 |
| 2022-04-04 | 13,820.00 | 14,550.00 | 13,788.00 | 14,459.00 | 4,819.67 | 18,834 |
| 2022-04-01 | 13,800.00 | 13,920.00 | 13,551.50 | 13,717.00 | 4,572.33 | 13,029 |
| 2022-03-31 | 14,050.00 | 14,175.50 | 13,735.50 | 13,782.50 | 4,594.17 | 8,100 |
| 2022-03-30 | 14,060.00 | 14,280.00 | 13,920.50 | 14,020.00 | 4,673.33 | 14,490 |
| 2022-03-29 | 14,284.00 | 14,376.00 | 13,934.00 | 14,039.00 | 4,679.67 | 13,062 |
| 2022-03-28 | 14,143.50 | 14,610.00 | 14,086.00 | 14,213.00 | 4,737.67 | 21,351 |
| 2022-03-25 | 13,400.00 | 13,614.00 | 13,278.50 | 13,448.00 | 4,482.67 | 16,647 |
| 2022-03-23 | 13,405.00 | 13,900.00 | 13,200.00 | 13,384.00 | 4,461.33 | 33,459 |
| 2022-03-22 | 12,100.50 | 13,300.00 | 12,100.50 | 13,252.50 | 4,417.50 | 41,352 |
| 2022-03-21 | 12,000.50 | 12,203.00 | 11,909.00 | 12,087.00 | 4,029.00 | 17,886 |
| 2022-03-18 | 11,490.00 | 11,864.00 | 11,490.00 | 11,789.50 | 3,929.83 | 9,912 |
| 2022-03-17 | 11,133.00 | 11,448.00 | 11,000.00 | 11,360.50 | 3,786.83 | 12,366 |
| 2022-03-16 | 10,389.50 | 10,952.50 | 10,375.00 | 10,914.50 | 3,638.17 | 17,040 |
| 2022-03-15 | 9,590.00 | 10,171.00 | 9,590.00 | 10,141.00 | 3,380.33 | 10,590 |
| 2022-03-14 | 9,960.00 | 10,162.50 | 9,500.00 | 9,605.00 | 3,201.67 | 21,327 |
| 2022-03-11 | 10,750.00 | 10,947.00 | 10,005.50 | 10,096.00 | 3,365.33 | 12,402 |
| 2022-03-10 | 10,826.00 | 11,015.00 | 10,372.50 | 10,663.00 | 3,554.33 | 16,830 |
| 2022-03-09 | 11,210.00 | 11,290.00 | 10,950.00 | 11,047.00 | 3,682.33 | 10,407 |
| 2022-03-08 | 10,800.00 | 11,255.00 | 10,450.50 | 11,075.00 | 3,691.67 | 16,506 |
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.