Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 14,255.50 | 14,919.00 | 14,233.00 | 14,819.00 | 4,939.67 | 22,590 |
| 2021-12-03 | 15,732.00 | 16,010.00 | 14,752.00 | 14,834.50 | 4,944.83 | 23,985 |
| 2021-12-02 | 16,499.00 | 16,499.00 | 15,314.50 | 15,693.50 | 5,231.17 | 18,060 |
| 2021-12-01 | 16,495.50 | 16,700.00 | 16,158.00 | 16,318.00 | 5,439.33 | 13,653 |
| 2021-11-30 | 15,955.00 | 16,537.00 | 15,855.50 | 16,249.00 | 5,416.33 | 19,848 |
| 2021-11-29 | 15,551.00 | 16,269.00 | 15,550.00 | 15,955.00 | 5,318.33 | 15,552 |
| 2021-11-26 | 15,858.50 | 16,000.00 | 15,300.00 | 15,495.00 | 5,165.00 | 15,534 |
| 2021-11-25 | 16,349.50 | 16,500.00 | 15,950.00 | 16,223.50 | 5,407.83 | 5,352 |
| 2021-11-24 | 15,640.00 | 16,328.00 | 15,310.00 | 16,284.50 | 5,428.17 | 29,718 |
| 2021-11-23 | 16,825.00 | 17,000.00 | 15,292.50 | 15,679.00 | 5,226.33 | 31,698 |
| 2021-11-19 | 15,700.00 | 16,348.00 | 15,500.00 | 16,304.50 | 5,434.83 | 16,341 |
| 2021-11-18 | 15,859.00 | 15,921.50 | 15,308.50 | 15,598.50 | 5,199.50 | 19,074 |
| 2021-11-17 | 15,000.00 | 15,838.00 | 14,800.00 | 15,653.50 | 5,217.83 | 27,924 |
| 2021-11-16 | 14,125.00 | 14,810.00 | 13,961.50 | 14,744.00 | 4,914.67 | 24,912 |
| 2021-11-15 | 14,850.00 | 14,850.00 | 13,700.00 | 14,123.00 | 4,707.67 | 36,651 |
| 2021-11-12 | 15,200.00 | 15,227.50 | 14,600.00 | 14,779.00 | 4,926.33 | 27,012 |
| 2021-11-11 | 15,117.00 | 15,698.50 | 15,072.50 | 15,226.00 | 5,075.33 | 29,259 |
| 2021-11-10 | 14,700.00 | 15,175.50 | 13,934.50 | 14,554.50 | 4,851.50 | 86,640 |
| 2021-11-09 | 17,005.00 | 17,190.00 | 14,500.50 | 14,838.00 | 4,946.00 | 121,479 |
| 2021-11-08 | 16,903.00 | 17,275.50 | 16,384.00 | 16,994.50 | 5,664.83 | 43,266 |
| 2021-11-05 | 18,000.00 | 18,000.00 | 17,510.00 | 17,638.50 | 5,879.50 | 15,963 |
| 2021-11-04 | 17,501.00 | 17,891.00 | 17,501.00 | 17,795.00 | 5,931.67 | 25,092 |
| 2021-11-03 | 17,178.00 | 17,459.00 | 16,605.50 | 17,350.00 | 5,783.33 | 33,693 |
| 2021-11-02 | 17,150.00 | 17,343.00 | 16,470.50 | 17,054.50 | 5,684.83 | 56,049 |
| 2021-11-01 | 15,557.00 | 17,350.00 | 15,557.00 | 17,178.50 | 5,726.17 | 67,965 |
| 2021-10-29 | 14,900.00 | 15,676.50 | 14,900.00 | 15,486.50 | 5,162.17 | 39,333 |
| 2021-10-28 | 14,205.00 | 14,756.00 | 14,205.00 | 14,709.50 | 4,903.17 | 20,292 |
| 2021-10-27 | 14,088.00 | 14,350.00 | 13,884.00 | 13,987.50 | 4,662.50 | 34,191 |
| 2021-10-26 | 14,101.00 | 14,600.00 | 13,387.00 | 13,650.50 | 4,550.17 | 110,286 |
| 2021-10-25 | 12,265.50 | 13,879.50 | 12,265.50 | 13,645.50 | 4,548.50 | 61,236 |
| 2021-10-22 | 11,865.50 | 12,174.00 | 11,865.50 | 12,150.50 | 4,050.17 | 19,698 |
| 2021-10-21 | 11,500.00 | 11,828.50 | 11,455.00 | 11,825.00 | 3,941.67 | 46,089 |
| 2021-10-20 | 11,250.00 | 11,350.00 | 11,130.50 | 11,300.50 | 3,766.83 | 14,133 |
| 2021-10-19 | 11,200.00 | 11,394.00 | 11,087.00 | 11,282.50 | 3,760.83 | 16,734 |
| 2021-10-18 | 11,013.00 | 11,370.00 | 11,013.00 | 11,305.50 | 3,768.50 | 19,737 |
| 2021-10-15 | 10,631.50 | 10,928.00 | 10,631.00 | 10,895.50 | 3,631.83 | 9,570 |
| 2021-10-14 | 10,450.00 | 10,580.00 | 10,400.00 | 10,573.50 | 3,524.50 | 8,655 |
← NewerPage 21 of 21 · 1,237 trading days
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.