Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 37,000.00 | 38,500.00 | 36,440.00 | 38,080.00 | 38,080.00 | 63,957 |
| 2026-04-29 | 37,720.00 | 37,740.00 | 36,880.00 | 37,060.00 | 37,060.00 | 38,115 |
| 2026-04-28 | 38,400.00 | 38,680.00 | 37,640.00 | 37,720.00 | 37,720.00 | 74,954 |
| 2026-04-27 | 37,220.00 | 38,500.00 | 36,500.00 | 38,420.00 | 38,420.00 | 146,747 |
| 2026-04-24 | 36,940.00 | 37,940.00 | 36,660.00 | 37,640.00 | 37,640.00 | 115,677 |
| 2026-04-23 | 36,820.00 | 37,920.00 | 36,260.00 | 36,840.00 | 36,840.00 | 143,347 |
| 2026-04-22 | 37,760.00 | 38,460.00 | 37,760.00 | 38,100.00 | 38,100.00 | 75,549 |
| 2026-04-21 | 38,480.00 | 38,680.00 | 37,760.00 | 37,820.00 | 37,820.00 | 63,312 |
| 2026-04-20 | 39,000.00 | 39,600.00 | 37,900.00 | 38,400.00 | 38,400.00 | 129,417 |
| 2026-04-17 | 38,340.00 | 39,580.00 | 37,800.00 | 38,960.00 | 38,960.00 | 165,877 |
| 2026-04-16 | 37,960.00 | 38,020.00 | 36,980.00 | 37,680.00 | 37,680.00 | 104,431 |
| 2026-04-15 | 35,700.00 | 38,560.00 | 35,500.00 | 38,040.00 | 38,040.00 | 269,098 |
| 2026-04-14 | 34,800.00 | 35,860.00 | 34,520.00 | 35,700.00 | 35,700.00 | 75,842 |
| 2026-04-13 | 34,220.00 | 34,840.00 | 34,220.00 | 34,380.00 | 34,380.00 | 109,689 |
| 2026-04-10 | 34,060.00 | 34,480.00 | 33,820.00 | 34,240.00 | 34,240.00 | 68,528 |
| 2026-04-09 | 33,900.00 | 34,380.00 | 33,220.00 | 34,000.00 | 34,000.00 | 89,991 |
| 2026-04-08 | 35,280.00 | 35,340.00 | 33,540.00 | 33,800.00 | 33,800.00 | 149,119 |
| 2026-04-07 | 34,560.00 | 34,580.00 | 33,480.00 | 34,260.00 | 34,260.00 | 284,817 |
| 2026-04-06 | 36,100.00 | 36,360.00 | 34,280.00 | 34,800.00 | 34,800.00 | 123,120 |
| 2026-04-01 | 37,000.00 | 37,860.00 | 36,780.00 | 37,760.00 | 37,760.00 | 29,584 |
| 2026-03-31 | 35,520.00 | 36,740.00 | 35,500.00 | 36,500.00 | 36,500.00 | 47,821 |
| 2026-03-30 | 35,680.00 | 36,060.00 | 34,840.00 | 35,100.00 | 35,100.00 | 26,959 |
| 2026-03-27 | 35,840.00 | 35,880.00 | 34,980.00 | 35,600.00 | 35,600.00 | 59,189 |
| 2026-03-26 | 37,160.00 | 37,160.00 | 35,860.00 | 36,000.00 | 36,000.00 | 41,439 |
| 2026-03-25 | 38,020.00 | 38,620.00 | 37,240.00 | 37,360.00 | 37,360.00 | 116,413 |
| 2026-03-23 | 36,540.00 | 37,440.00 | 36,540.00 | 37,160.00 | 37,160.00 | 190,487 |
| 2026-03-20 | 37,160.00 | 37,160.00 | 35,800.00 | 35,940.00 | 35,940.00 | 55,111 |
| 2026-03-19 | 37,720.00 | 37,720.00 | 37,120.00 | 37,360.00 | 37,360.00 | 102,478 |
| 2026-03-18 | 39,240.00 | 39,580.00 | 38,400.00 | 38,540.00 | 38,540.00 | 16,799 |
| 2026-03-17 | 38,680.00 | 39,240.00 | 38,500.00 | 38,980.00 | 38,980.00 | 11,220 |
| 2026-03-16 | 38,380.00 | 39,320.00 | 38,380.00 | 38,760.00 | 38,760.00 | 24,836 |
| 2026-03-13 | 38,660.00 | 38,760.00 | 37,900.00 | 38,280.00 | 38,280.00 | 29,561 |
| 2026-03-12 | 39,500.00 | 39,600.00 | 38,420.00 | 38,500.00 | 38,500.00 | 16,235 |
| 2026-03-11 | 38,880.00 | 40,560.00 | 38,880.00 | 39,560.00 | 39,560.00 | 33,095 |
| 2026-03-10 | 39,380.00 | 39,800.00 | 38,780.00 | 38,940.00 | 38,940.00 | 23,619 |
| 2026-03-09 | 38,900.00 | 39,400.00 | 37,660.00 | 39,140.00 | 39,140.00 | 56,823 |
| 2026-03-06 | 39,400.00 | 39,680.00 | 38,960.00 | 39,400.00 | 39,400.00 | 15,990 |
| 2026-03-05 | 39,700.00 | 40,080.00 | 39,220.00 | 39,360.00 | 39,360.00 | 23,242 |
| 2026-03-04 | 39,880.00 | 40,000.00 | 38,700.00 | 39,660.00 | 39,660.00 | 28,102 |
| 2026-03-03 | 39,080.00 | 39,080.00 | 38,200.00 | 38,820.00 | 38,820.00 | 76,872 |
| 2026-03-02 | 38,800.00 | 39,460.00 | 38,140.00 | 39,220.00 | 39,220.00 | 34,893 |
| 2026-02-27 | 40,100.00 | 40,400.00 | 38,900.00 | 38,920.00 | 38,920.00 | 18,268 |
| 2026-02-26 | 40,820.00 | 41,300.00 | 39,840.00 | 40,360.00 | 40,360.00 | 37,855 |
| 2026-02-25 | 39,420.00 | 40,880.00 | 39,420.00 | 40,820.00 | 40,820.00 | 14,236 |
| 2026-02-24 | 38,360.00 | 39,500.00 | 38,080.00 | 39,420.00 | 39,420.00 | 19,841 |
| 2026-02-23 | 39,800.00 | 39,800.00 | 37,840.00 | 37,980.00 | 37,980.00 | 21,738 |
| 2026-02-20 | 39,620.00 | 40,180.00 | 39,320.00 | 39,640.00 | 39,640.00 | 22,195 |
| 2026-02-19 | 39,500.00 | 40,080.00 | 38,940.00 | 39,620.00 | 39,620.00 | 27,361 |
| 2026-02-18 | 40,500.00 | 40,780.00 | 39,740.00 | 39,780.00 | 39,780.00 | 34,002 |
| 2026-02-13 | 40,700.00 | 41,700.00 | 40,360.00 | 41,260.00 | 41,260.00 | 56,298 |
| 2026-02-12 | 42,420.00 | 42,660.00 | 40,480.00 | 40,640.00 | 40,640.00 | 51,028 |
| 2026-02-11 | 41,820.00 | 42,820.00 | 41,220.00 | 42,040.00 | 42,040.00 | 38,028 |
| 2026-02-10 | 41,400.00 | 41,920.00 | 40,800.00 | 41,840.00 | 41,840.00 | 23,170 |
| 2026-02-09 | 41,300.00 | 41,600.00 | 40,460.00 | 41,440.00 | 41,440.00 | 63,492 |
| 2026-02-06 | 39,940.00 | 41,460.00 | 39,760.00 | 41,100.00 | 41,100.00 | 52,693 |
| 2026-02-05 | 40,360.00 | 40,400.00 | 38,740.00 | 39,680.00 | 39,680.00 | 45,951 |
| 2026-02-04 | 41,600.00 | 42,300.00 | 39,860.00 | 40,720.00 | 40,720.00 | 99,626 |
| 2026-02-03 | 42,200.00 | 42,640.00 | 41,280.00 | 41,660.00 | 41,660.00 | 69,703 |
| 2026-02-02 | 42,920.00 | 42,920.00 | 41,520.00 | 42,220.00 | 42,220.00 | 38,736 |
| 2026-01-30 | 42,240.00 | 44,040.00 | 42,240.00 | 43,560.00 | 43,560.00 | 95,382 |
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.