Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 42,240.00 | 44,040.00 | 42,240.00 | 43,560.00 | 43,560.00 | 95,382 |
| 2026-01-29 | 43,920.00 | 44,300.00 | 41,780.00 | 42,040.00 | 42,040.00 | 86,122 |
| 2026-01-28 | 43,900.00 | 44,040.00 | 43,280.00 | 43,740.00 | 43,740.00 | 42,714 |
| 2026-01-27 | 44,160.00 | 44,400.00 | 43,320.00 | 43,480.00 | 43,480.00 | 50,033 |
| 2026-01-26 | 45,200.00 | 45,200.00 | 44,060.00 | 44,140.00 | 44,140.00 | 30,871 |
| 2026-01-23 | 45,000.00 | 45,540.00 | 44,760.00 | 45,200.00 | 45,200.00 | 39,045 |
| 2026-01-22 | 44,200.00 | 45,200.00 | 43,400.00 | 45,000.00 | 45,000.00 | 87,223 |
| 2026-01-21 | 42,700.00 | 44,220.00 | 42,460.00 | 44,100.00 | 44,100.00 | 64,850 |
| 2026-01-20 | 42,980.00 | 43,440.00 | 42,620.00 | 42,720.00 | 42,720.00 | 70,049 |
| 2026-01-19 | 44,400.00 | 44,480.00 | 42,340.00 | 43,220.00 | 43,220.00 | 9,814 |
| 2026-01-16 | 44,600.00 | 45,140.00 | 44,000.00 | 44,580.00 | 44,580.00 | 37,200 |
| 2026-01-15 | 44,760.00 | 45,100.00 | 44,320.00 | 44,460.00 | 44,460.00 | 23,387 |
| 2026-01-14 | 45,500.00 | 45,500.00 | 44,060.00 | 44,300.00 | 44,300.00 | 37,303 |
| 2026-01-13 | 45,980.00 | 46,180.00 | 45,240.00 | 45,520.00 | 45,520.00 | 36,206 |
| 2026-01-12 | 45,460.00 | 46,280.00 | 44,740.00 | 45,940.00 | 45,940.00 | 92,800 |
| 2026-01-09 | 44,200.00 | 45,860.00 | 44,080.00 | 45,520.00 | 45,520.00 | 205,137 |
| 2026-01-08 | 44,600.00 | 44,600.00 | 43,460.00 | 44,400.00 | 44,400.00 | 81,710 |
| 2026-01-07 | 44,880.00 | 44,880.00 | 44,140.00 | 44,640.00 | 44,640.00 | 49,140 |
| 2026-01-06 | 46,440.00 | 46,440.00 | 43,900.00 | 44,200.00 | 44,200.00 | 356,433 |
| 2026-01-05 | 45,320.00 | 46,960.00 | 45,200.00 | 46,720.00 | 46,720.00 | 44,588 |
| 2026-01-02 | 46,700.00 | 47,000.00 | 44,700.00 | 45,300.00 | 45,300.00 | 77,466 |
| 2026-01-01 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | 0 |
| 2025-12-31 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | 0 |
| 2025-12-30 | 47,240.00 | 47,560.00 | 46,240.00 | 46,300.00 | 46,300.00 | 40,677 |
| 2025-12-29 | 48,700.00 | 48,700.00 | 47,080.00 | 47,220.00 | 47,220.00 | 47,686 |
| 2025-12-26 | 49,780.00 | 50,000.00 | 48,300.00 | 48,680.00 | 48,680.00 | 22,413 |
| 2025-12-25 | 49,280.00 | 49,280.00 | 49,280.00 | 49,280.00 | 49,280.00 | 0 |
| 2025-12-24 | 49,480.00 | 50,200.00 | 48,600.00 | 49,280.00 | 49,280.00 | 9,555 |
| 2025-12-23 | 50,800.00 | 50,875.00 | 49,240.00 | 49,440.00 | 49,440.00 | 53,827 |
| 2025-12-22 | 50,000.00 | 51,250.00 | 49,760.00 | 50,750.00 | 50,750.00 | 41,133 |
| 2025-12-19 | 49,900.00 | 50,500.00 | 48,820.00 | 49,660.00 | 49,660.00 | 53,372 |
| 2025-12-18 | 49,280.00 | 50,650.00 | 48,980.00 | 49,920.00 | 49,920.00 | 54,511 |
| 2025-12-17 | 50,075.00 | 50,850.00 | 48,180.00 | 48,600.00 | 48,600.00 | 63,206 |
| 2025-12-16 | 48,500.00 | 50,125.00 | 47,800.00 | 50,000.00 | 50,000.00 | 35,263 |
| 2025-12-15 | 45,880.00 | 48,840.00 | 45,880.00 | 48,620.00 | 48,620.00 | 116,771 |
| 2025-12-12 | 44,800.00 | 46,480.00 | 44,500.00 | 45,580.00 | 45,580.00 | 50,445 |
| 2025-12-11 | 45,100.00 | 45,180.00 | 44,200.00 | 44,860.00 | 44,860.00 | 21,065 |
| 2025-12-10 | 45,400.00 | 45,400.00 | 44,480.00 | 45,140.00 | 45,140.00 | 27,194 |
| 2025-12-09 | 45,000.00 | 45,360.00 | 43,480.00 | 44,940.00 | 44,940.00 | 45,285 |
| 2025-12-08 | 45,780.00 | 45,780.00 | 45,780.00 | 45,780.00 | 45,780.00 | 0 |
| 2025-12-05 | 45,400.00 | 45,940.00 | 45,140.00 | 45,780.00 | 45,780.00 | 40,964 |
| 2025-12-04 | 45,500.00 | 45,700.00 | 44,720.00 | 45,320.00 | 45,320.00 | 60,168 |
| 2025-12-03 | 43,700.00 | 45,180.00 | 43,540.00 | 44,900.00 | 44,900.00 | 11,273 |
| 2025-12-02 | 43,680.00 | 44,400.00 | 42,820.00 | 43,520.00 | 43,520.00 | 67,276 |
| 2025-12-01 | 43,220.00 | 43,520.00 | 42,700.00 | 43,200.00 | 43,200.00 | 6,681 |
| 2025-11-28 | 43,500.00 | 44,000.00 | 43,040.00 | 43,600.00 | 43,600.00 | 47,317 |
| 2025-11-27 | 43,520.00 | 43,980.00 | 42,280.00 | 43,000.00 | 43,000.00 | 8,181 |
| 2025-11-26 | 42,300.00 | 43,600.00 | 42,300.00 | 43,440.00 | 43,440.00 | 82,941 |
| 2025-11-25 | 41,480.00 | 42,580.00 | 41,120.00 | 42,340.00 | 42,340.00 | 203,200 |
| 2025-11-24 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 0 |
| 2025-11-21 | 40,460.00 | 40,460.00 | 38,660.00 | 39,800.00 | 39,800.00 | 139,653 |
| 2025-11-20 | 39,900.00 | 42,460.00 | 39,540.00 | 40,040.00 | 40,040.00 | 228,910 |
| 2025-11-19 | 39,680.00 | 40,640.00 | 39,180.00 | 39,640.00 | 39,640.00 | 91,922 |
| 2025-11-18 | 40,300.00 | 40,440.00 | 38,960.00 | 39,680.00 | 39,680.00 | 160,346 |
| 2025-11-17 | 40,000.00 | 42,060.00 | 39,280.00 | 40,220.00 | 40,220.00 | 130,195 |
| 2025-11-14 | 38,980.00 | 40,880.00 | 37,500.00 | 40,660.00 | 40,660.00 | 198,094 |
| 2025-11-13 | 42,000.00 | 42,020.00 | 39,240.00 | 39,500.00 | 39,500.00 | 161,363 |
| 2025-11-12 | 43,060.00 | 43,620.00 | 41,720.00 | 42,280.00 | 42,280.00 | 93,909 |
| 2025-11-11 | 43,920.00 | 44,000.00 | 42,600.00 | 42,940.00 | 42,940.00 | 49,159 |
| 2025-11-10 | 43,200.00 | 44,200.00 | 42,340.00 | 44,020.00 | 44,020.00 | 92,829 |
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.