Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-07 | 11,246.00 | 11,600.00 | 10,817.00 | 10,832.00 | 3,610.67 | 12,963 |
| 2022-03-04 | 11,328.50 | 11,446.50 | 11,073.00 | 11,221.00 | 3,740.33 | 7,350 |
| 2022-03-03 | 11,811.00 | 11,951.00 | 11,329.50 | 11,365.50 | 3,788.50 | 13,863 |
| 2022-03-02 | 11,631.00 | 12,027.00 | 11,317.00 | 11,717.00 | 3,905.67 | 26,652 |
| 2022-02-25 | 11,000.00 | 11,189.00 | 10,594.00 | 10,705.50 | 3,568.50 | 15,705 |
| 2022-02-24 | 9,900.00 | 10,601.50 | 9,448.50 | 10,555.50 | 3,518.50 | 66,060 |
| 2022-02-23 | 11,141.50 | 11,349.50 | 10,430.00 | 10,489.50 | 3,496.50 | 31,323 |
| 2022-02-22 | 11,440.00 | 11,802.50 | 10,830.00 | 10,966.50 | 3,655.50 | 24,444 |
| 2022-02-21 | 12,050.00 | 12,050.00 | 11,101.00 | 11,256.00 | 3,752.00 | 6,999 |
| 2022-02-18 | 12,399.50 | 12,399.50 | 11,548.00 | 11,848.50 | 3,949.50 | 21,411 |
| 2022-02-17 | 12,999.00 | 12,999.00 | 12,320.00 | 12,350.00 | 4,116.67 | 12,279 |
| 2022-02-16 | 13,026.00 | 13,026.00 | 12,700.00 | 12,921.00 | 4,307.00 | 7,722 |
| 2022-02-15 | 12,700.00 | 13,100.00 | 12,690.00 | 12,965.50 | 4,321.83 | 12,060 |
| 2022-02-14 | 12,282.00 | 12,820.00 | 12,150.00 | 12,457.50 | 4,152.50 | 15,219 |
| 2022-02-11 | 13,132.50 | 13,191.50 | 12,250.00 | 12,281.50 | 4,093.83 | 14,241 |
| 2022-02-10 | 13,054.00 | 13,435.00 | 12,849.50 | 13,106.50 | 4,368.83 | 10,659 |
| 2022-02-09 | 13,418.00 | 13,553.00 | 13,182.00 | 13,280.50 | 4,426.83 | 8,904 |
| 2022-02-08 | 13,491.00 | 13,491.00 | 13,120.00 | 13,239.00 | 4,413.00 | 20,751 |
| 2022-02-07 | 13,700.00 | 13,904.00 | 13,248.00 | 13,491.50 | 4,497.17 | 16,140 |
| 2022-02-04 | 13,223.00 | 13,712.50 | 13,029.00 | 13,668.00 | 4,556.00 | 12,987 |
| 2022-02-03 | 13,069.00 | 13,669.50 | 12,800.00 | 13,275.00 | 4,425.00 | 11,331 |
| 2022-02-02 | 14,000.00 | 14,000.00 | 13,117.00 | 13,277.50 | 4,425.83 | 16,839 |
| 2022-02-01 | 14,002.00 | 14,126.00 | 13,553.50 | 13,754.50 | 4,584.83 | 23,772 |
| 2022-01-31 | 12,800.50 | 13,950.00 | 12,800.50 | 13,875.00 | 4,625.00 | 36,270 |
| 2022-01-28 | 13,000.00 | 13,000.00 | 11,832.50 | 12,428.00 | 4,142.67 | 34,455 |
| 2022-01-27 | 14,617.50 | 14,695.50 | 13,135.00 | 13,196.50 | 4,398.83 | 67,170 |
| 2022-01-26 | 14,435.50 | 15,115.00 | 14,278.50 | 14,681.00 | 4,893.67 | 26,364 |
| 2022-01-25 | 13,500.00 | 14,500.00 | 13,500.00 | 14,384.00 | 4,794.67 | 20,691 |
| 2022-01-24 | 13,497.00 | 13,700.00 | 12,830.50 | 13,414.00 | 4,471.33 | 50,757 |
| 2022-01-21 | 14,802.00 | 14,936.50 | 14,170.00 | 14,274.50 | 4,758.17 | 27,240 |
| 2022-01-20 | 14,538.00 | 15,185.00 | 14,450.00 | 14,948.00 | 4,982.67 | 18,318 |
| 2022-01-19 | 14,888.00 | 14,888.00 | 14,094.00 | 14,454.00 | 4,818.00 | 18,303 |
| 2022-01-18 | 14,517.50 | 15,100.50 | 14,312.50 | 14,795.50 | 4,931.83 | 10,431 |
| 2022-01-17 | 14,745.50 | 15,324.00 | 14,456.00 | 14,909.00 | 4,969.67 | 3,123 |
| 2022-01-14 | 14,100.00 | 14,633.50 | 14,000.00 | 14,456.50 | 4,818.83 | 13,563 |
| 2022-01-13 | 15,600.00 | 15,620.00 | 14,571.50 | 14,692.50 | 4,897.50 | 13,074 |
| 2022-01-12 | 15,000.00 | 15,550.00 | 15,000.00 | 15,520.50 | 5,173.50 | 17,337 |
| 2022-01-11 | 14,999.00 | 15,305.00 | 14,800.00 | 14,925.50 | 4,975.17 | 17,871 |
| 2022-01-10 | 14,480.00 | 14,849.00 | 13,803.00 | 14,799.00 | 4,933.00 | 25,572 |
| 2022-01-07 | 15,190.00 | 15,353.50 | 14,219.50 | 14,624.00 | 4,874.67 | 13,902 |
| 2022-01-06 | 15,299.50 | 15,299.50 | 14,300.00 | 15,195.50 | 5,065.17 | 19,356 |
| 2022-01-05 | 15,568.00 | 16,069.50 | 15,350.00 | 15,391.00 | 5,130.33 | 22,494 |
| 2022-01-04 | 16,325.00 | 16,686.00 | 15,364.50 | 15,634.50 | 5,211.50 | 37,218 |
| 2022-01-03 | 15,253.00 | 16,369.00 | 15,253.00 | 16,312.50 | 5,437.50 | 33,489 |
| 2021-12-30 | 14,700.00 | 14,700.00 | 14,260.00 | 14,527.00 | 4,842.33 | 7,767 |
| 2021-12-29 | 14,640.00 | 14,700.00 | 14,390.00 | 14,668.50 | 4,889.50 | 18,321 |
| 2021-12-28 | 14,700.50 | 14,850.00 | 14,243.50 | 14,462.50 | 4,820.83 | 22,668 |
| 2021-12-27 | 14,500.00 | 14,999.00 | 14,500.00 | 14,683.00 | 4,894.33 | 23,406 |
| 2021-12-23 | 14,176.00 | 14,696.00 | 13,959.00 | 14,491.00 | 4,830.33 | 48,333 |
| 2021-12-22 | 13,444.50 | 14,140.00 | 13,291.50 | 13,949.50 | 4,649.83 | 19,617 |
| 2021-12-21 | 12,650.00 | 13,020.00 | 12,331.00 | 12,984.50 | 4,328.17 | 19,926 |
| 2021-12-20 | 12,922.00 | 12,922.00 | 12,338.00 | 12,464.50 | 4,154.83 | 16,071 |
| 2021-12-17 | 12,500.00 | 13,064.50 | 12,331.00 | 12,919.00 | 4,306.33 | 63,834 |
| 2021-12-16 | 13,116.00 | 13,399.50 | 12,440.00 | 12,574.00 | 4,191.33 | 19,731 |
| 2021-12-15 | 12,891.50 | 13,238.00 | 12,400.00 | 12,691.50 | 4,230.50 | 22,836 |
| 2021-12-14 | 12,951.50 | 13,065.00 | 12,500.50 | 12,832.00 | 4,277.33 | 23,883 |
| 2021-12-13 | 14,399.50 | 14,485.50 | 12,920.50 | 13,227.00 | 4,409.00 | 30,600 |
| 2021-12-10 | 14,300.00 | 14,376.50 | 13,727.50 | 14,147.50 | 4,715.83 | 14,475 |
| 2021-12-09 | 15,221.00 | 15,399.00 | 14,190.00 | 14,257.50 | 4,752.50 | 11,175 |
| 2021-12-07 | 15,043.50 | 15,399.50 | 14,890.00 | 15,224.50 | 5,074.83 | 14,742 |
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.