Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 37,320.00 | 37,320.00 | 33,400.00 | 33,840.00 | 33,840.00 | 457,544 |
| 2026-07-22 | 39,680.00 | 39,800.00 | 39,140.00 | 39,200.00 | 39,200.00 | 34,078 |
| 2026-07-21 | 39,340.00 | 40,260.00 | 39,120.00 | 39,640.00 | 39,640.00 | 31,327 |
| 2026-07-20 | 40,140.00 | 40,240.00 | 38,780.00 | 38,840.00 | 38,840.00 | 47,927 |
| 2026-07-17 | 39,920.00 | 40,500.00 | 39,460.00 | 40,080.00 | 40,080.00 | 26,296 |
| 2026-07-16 | 41,040.00 | 41,200.00 | 40,120.00 | 40,840.00 | 40,840.00 | 19,403 |
| 2026-07-15 | 41,500.00 | 42,060.00 | 40,760.00 | 41,140.00 | 41,140.00 | 16,955 |
| 2026-07-14 | 41,520.00 | 41,780.00 | 41,000.00 | 41,100.00 | 41,100.00 | 22,073 |
| 2026-07-13 | 42,200.00 | 42,200.00 | 40,920.00 | 41,220.00 | 41,220.00 | 28,923 |
| 2026-07-10 | 42,700.00 | 43,280.00 | 42,320.00 | 42,560.00 | 42,560.00 | 19,022 |
| 2026-07-09 | 41,460.00 | 41,460.00 | 41,460.00 | 41,460.00 | 41,460.00 | 0 |
| 2026-07-08 | 42,060.00 | 42,320.00 | 41,000.00 | 41,460.00 | 41,460.00 | 24,384 |
| 2026-07-07 | 43,680.00 | 43,900.00 | 42,180.00 | 42,380.00 | 42,380.00 | 18,190 |
| 2026-07-06 | 41,700.00 | 43,980.00 | 40,860.00 | 43,780.00 | 43,780.00 | 50,993 |
| 2026-07-03 | 41,920.00 | 42,960.00 | 40,500.00 | 41,760.00 | 41,760.00 | 8,055 |
| 2026-07-02 | 44,800.00 | 45,480.00 | 40,900.00 | 41,180.00 | 41,180.00 | 75,678 |
| 2026-07-01 | 44,000.00 | 45,300.00 | 43,880.00 | 44,540.00 | 44,540.00 | 63,391 |
| 2026-06-30 | 42,700.00 | 44,220.00 | 42,300.00 | 43,860.00 | 43,860.00 | 60,895 |
| 2026-06-29 | 39,140.00 | 42,760.00 | 39,140.00 | 42,660.00 | 42,660.00 | 72,135 |
| 2026-06-26 | 38,300.00 | 39,860.00 | 38,040.00 | 39,180.00 | 39,180.00 | 62,981 |
| 2026-06-25 | 39,000.00 | 39,120.00 | 38,300.00 | 38,520.00 | 38,520.00 | 26,114 |
| 2026-06-24 | 39,600.00 | 40,000.00 | 38,620.00 | 38,880.00 | 38,880.00 | 58,406 |
| 2026-06-23 | 40,060.00 | 40,060.00 | 39,160.00 | 39,520.00 | 39,520.00 | 76,317 |
| 2026-06-22 | 40,360.00 | 41,820.00 | 39,920.00 | 41,240.00 | 41,240.00 | 39,605 |
| 2026-06-19 | 40,200.00 | 40,440.00 | 38,500.00 | 40,220.00 | 40,220.00 | 3,621 |
| 2026-06-18 | 39,760.00 | 40,560.00 | 38,520.00 | 40,200.00 | 40,200.00 | 40,103 |
| 2026-06-17 | 40,200.00 | 40,460.00 | 39,420.00 | 39,580.00 | 39,580.00 | 44,299 |
| 2026-06-16 | 40,300.00 | 40,940.00 | 39,920.00 | 40,420.00 | 40,420.00 | 30,129 |
| 2026-06-15 | 40,360.00 | 40,360.00 | 40,360.00 | 40,360.00 | 40,360.00 | 0 |
| 2026-06-12 | 39,780.00 | 40,540.00 | 38,720.00 | 40,360.00 | 40,360.00 | 54,551 |
| 2026-06-11 | 38,980.00 | 39,820.00 | 37,980.00 | 39,700.00 | 39,700.00 | 83,574 |
| 2026-06-10 | 39,900.00 | 40,020.00 | 38,240.00 | 38,500.00 | 38,500.00 | 56,451 |
| 2026-06-09 | 41,600.00 | 42,360.00 | 38,920.00 | 39,920.00 | 39,920.00 | 80,736 |
| 2026-06-08 | 39,820.00 | 41,760.00 | 39,820.00 | 41,360.00 | 41,360.00 | 69,125 |
| 2026-06-05 | 42,080.00 | 42,940.00 | 39,200.00 | 39,540.00 | 39,540.00 | 62,754 |
| 2026-06-04 | 42,180.00 | 43,200.00 | 42,080.00 | 42,180.00 | 42,180.00 | 70,709 |
| 2026-06-03 | 42,140.00 | 43,500.00 | 41,900.00 | 42,760.00 | 42,760.00 | 94,732 |
| 2026-06-02 | 41,400.00 | 42,520.00 | 41,120.00 | 42,420.00 | 42,420.00 | 82,044 |
| 2026-06-01 | 42,600.00 | 42,600.00 | 41,320.00 | 41,480.00 | 41,480.00 | 94,336 |
| 2026-05-29 | 43,560.00 | 43,680.00 | 42,500.00 | 43,180.00 | 43,180.00 | 61,700 |
| 2026-05-28 | 43,620.00 | 43,960.00 | 43,100.00 | 43,760.00 | 43,760.00 | 52,528 |
| 2026-05-27 | 43,800.00 | 44,200.00 | 43,020.00 | 43,440.00 | 43,440.00 | 65,887 |
| 2026-05-26 | 42,620.00 | 43,200.00 | 42,240.00 | 42,900.00 | 42,900.00 | 57,780 |
| 2026-05-25 | 42,120.00 | 42,120.00 | 42,120.00 | 42,120.00 | 42,120.00 | 0 |
| 2026-05-22 | 41,840.00 | 42,620.00 | 41,780.00 | 42,120.00 | 42,120.00 | 75,050 |
| 2026-05-21 | 42,000.00 | 42,340.00 | 40,880.00 | 41,220.00 | 41,220.00 | 47,347 |
| 2026-05-20 | 40,400.00 | 41,360.00 | 40,340.00 | 41,160.00 | 41,160.00 | 53,278 |
| 2026-05-19 | 40,140.00 | 40,300.00 | 39,060.00 | 40,140.00 | 40,140.00 | 83,660 |
| 2026-05-18 | 41,620.00 | 41,700.00 | 40,120.00 | 40,540.00 | 40,540.00 | 125,262 |
| 2026-05-15 | 42,980.00 | 42,980.00 | 41,680.00 | 41,820.00 | 41,820.00 | 55,141 |
| 2026-05-14 | 43,860.00 | 44,660.00 | 43,600.00 | 43,680.00 | 43,680.00 | 41,159 |
| 2026-05-13 | 42,880.00 | 44,740.00 | 42,420.00 | 43,980.00 | 43,980.00 | 105,116 |
| 2026-05-12 | 43,700.00 | 44,200.00 | 41,400.00 | 42,620.00 | 42,620.00 | 111,086 |
| 2026-05-11 | 42,480.00 | 44,340.00 | 41,380.00 | 43,760.00 | 43,760.00 | 96,596 |
| 2026-05-08 | 41,120.00 | 42,780.00 | 41,120.00 | 42,240.00 | 42,240.00 | 173,095 |
| 2026-05-07 | 40,140.00 | 41,100.00 | 39,820.00 | 40,500.00 | 40,500.00 | 82,321 |
| 2026-05-06 | 38,320.00 | 39,660.00 | 37,960.00 | 39,440.00 | 39,440.00 | 55,891 |
| 2026-05-05 | 39,540.00 | 39,960.00 | 38,600.00 | 38,700.00 | 38,700.00 | 40,421 |
| 2026-05-04 | 38,600.00 | 39,340.00 | 38,340.00 | 39,080.00 | 39,080.00 | 56,570 |
| 2026-05-01 | 38,080.00 | 38,080.00 | 38,080.00 | 38,080.00 | 38,080.00 | 0 |
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.