Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 46,280.00 | 46,740.00 | 43,620.00 | 44,820.00 | 44,820.00 | 168,686 |
| 2025-11-05 | 46,600.00 | 46,600.00 | 44,220.00 | 46,560.00 | 46,560.00 | 62,712 |
| 2025-11-04 | 47,000.00 | 47,000.00 | 44,800.00 | 45,100.00 | 45,100.00 | 90,202 |
| 2025-11-03 | 45,820.00 | 47,780.00 | 44,920.00 | 47,640.00 | 47,640.00 | 82,721 |
| 2025-10-31 | 43,900.00 | 45,820.00 | 43,900.00 | 45,660.00 | 45,660.00 | 42,954 |
| 2025-10-30 | 44,740.00 | 45,120.00 | 43,620.00 | 43,900.00 | 43,900.00 | 112,557 |
| 2025-10-29 | 45,800.00 | 46,160.00 | 44,800.00 | 45,680.00 | 45,680.00 | 64,629 |
| 2025-10-28 | 44,100.00 | 46,280.00 | 44,100.00 | 45,740.00 | 45,740.00 | 103,148 |
| 2025-10-27 | 41,800.00 | 44,920.00 | 39,280.00 | 44,000.00 | 44,000.00 | 89,784 |
| 2025-10-24 | 46,900.00 | 46,900.00 | 44,860.00 | 45,140.00 | 45,140.00 | 73,029 |
| 2025-10-23 | 45,000.00 | 47,380.00 | 43,960.00 | 46,380.00 | 46,380.00 | 187,495 |
| 2025-10-22 | 47,920.00 | 47,920.00 | 46,060.00 | 47,080.00 | 47,080.00 | 70,998 |
| 2025-10-21 | 46,800.00 | 47,980.00 | 45,940.00 | 47,740.00 | 47,740.00 | 90,733 |
| 2025-10-20 | 45,420.00 | 46,960.00 | 45,320.00 | 46,800.00 | 46,800.00 | 115,838 |
| 2025-10-17 | 42,600.00 | 45,500.00 | 42,080.00 | 45,260.00 | 45,260.00 | 104,463 |
| 2025-10-16 | 41,740.00 | 42,780.00 | 41,700.00 | 42,640.00 | 42,640.00 | 74,870 |
| 2025-10-15 | 42,180.00 | 43,220.00 | 41,220.00 | 42,240.00 | 42,240.00 | 67,546 |
| 2025-10-14 | 40,680.00 | 42,800.00 | 39,720.00 | 42,100.00 | 42,100.00 | 198,479 |
| 2025-10-13 | 40,720.00 | 42,160.00 | 40,540.00 | 41,540.00 | 41,540.00 | 20,651 |
| 2025-10-10 | 42,700.00 | 42,700.00 | 42,700.00 | 42,700.00 | 42,700.00 | 0 |
| 2025-10-09 | 45,000.00 | 45,100.00 | 42,380.00 | 42,700.00 | 42,700.00 | 87,213 |
| 2025-10-08 | 45,320.00 | 45,880.00 | 44,180.00 | 45,360.00 | 45,360.00 | 93,910 |
| 2025-10-07 | 45,540.00 | 46,520.00 | 44,600.00 | 45,220.00 | 45,220.00 | 94,065 |
| 2025-10-06 | 44,020.00 | 46,000.00 | 44,020.00 | 45,800.00 | 45,800.00 | 66,044 |
| 2025-10-03 | 45,800.00 | 46,400.00 | 42,620.00 | 43,600.00 | 43,600.00 | 97,161 |
| 2025-10-02 | 47,940.00 | 49,380.00 | 45,040.00 | 45,180.00 | 45,180.00 | 96,972 |
| 2025-10-01 | 46,560.00 | 48,480.00 | 45,500.00 | 48,120.00 | 48,120.00 | 73,187 |
| 2025-09-30 | 44,000.00 | 45,700.00 | 43,300.00 | 45,500.00 | 45,500.00 | 61,460 |
| 2025-09-29 | 43,280.00 | 44,540.00 | 43,060.00 | 44,020.00 | 44,020.00 | 40,812 |
| 2025-09-26 | 40,160.00 | 43,200.00 | 39,240.00 | 42,980.00 | 42,980.00 | 129,350 |
| 2025-09-25 | 40,200.00 | 40,220.00 | 38,920.00 | 39,620.00 | 39,620.00 | 74,170 |
| 2025-09-24 | 38,800.00 | 41,300.00 | 38,800.00 | 41,060.00 | 41,060.00 | 38,522 |
| 2025-09-23 | 41,560.00 | 41,560.00 | 39,400.00 | 40,300.00 | 40,300.00 | 72,024 |
| 2025-09-22 | 43,700.00 | 44,200.00 | 41,200.00 | 41,540.00 | 41,540.00 | 93,641 |
| 2025-09-19 | 43,260.00 | 44,460.00 | 43,260.00 | 44,360.00 | 44,360.00 | 121,420 |
| 2025-09-18 | 42,540.00 | 43,920.00 | 42,280.00 | 43,440.00 | 43,440.00 | 123,206 |
| 2025-09-17 | 41,120.00 | 42,680.00 | 40,380.00 | 42,580.00 | 42,580.00 | 127,657 |
| 2025-09-16 | 40,700.00 | 41,640.00 | 40,500.00 | 41,440.00 | 41,440.00 | 106,188 |
| 2025-09-15 | 41,000.00 | 43,000.00 | 39,900.00 | 40,840.00 | 40,840.00 | 288,992 |
| 2025-09-12 | 35,640.00 | 39,040.00 | 35,640.00 | 38,840.00 | 38,840.00 | 190,943 |
| 2025-09-11 | 33,300.00 | 35,560.00 | 33,180.00 | 35,460.00 | 35,460.00 | 157,021 |
| 2025-09-10 | 33,280.00 | 34,000.00 | 33,020.00 | 33,400.00 | 33,400.00 | 36,407 |
| 2025-09-09 | 33,300.00 | 33,760.00 | 32,800.00 | 33,200.00 | 33,200.00 | 74,816 |
| 2025-09-08 | 33,160.00 | 34,940.00 | 32,840.00 | 33,240.00 | 33,240.00 | 168,982 |
| 2025-09-05 | 32,025.00 | 32,925.00 | 31,875.00 | 32,425.00 | 32,425.00 | 143,121 |
| 2025-09-04 | 30,600.00 | 31,175.00 | 30,325.00 | 31,100.00 | 31,100.00 | 50,273 |
| 2025-09-03 | 30,350.00 | 31,325.00 | 29,875.00 | 30,700.00 | 30,700.00 | 88,236 |
| 2025-09-02 | 30,300.00 | 30,600.00 | 29,875.00 | 30,075.00 | 30,075.00 | 78,936 |
| 2025-09-01 | 30,250.00 | 31,425.00 | 29,800.00 | 30,350.00 | 30,350.00 | 13,265 |
| 2025-08-29 | 31,200.00 | 31,200.00 | 29,800.00 | 30,175.00 | 30,175.00 | 188,133 |
| 2025-08-28 | 31,625.00 | 31,950.00 | 30,450.00 | 31,050.00 | 31,050.00 | 93,138 |
| 2025-08-27 | 32,000.00 | 32,250.00 | 31,575.00 | 31,625.00 | 31,625.00 | 97,498 |
| 2025-08-26 | 31,600.00 | 31,825.00 | 31,050.00 | 31,750.00 | 31,750.00 | 107,628 |
| 2025-08-25 | 30,175.00 | 31,750.00 | 30,000.00 | 31,525.00 | 31,525.00 | 99,993 |
| 2025-08-22 | 28,525.00 | 30,250.00 | 28,200.00 | 30,125.00 | 30,125.00 | 303,456 |
| 2025-08-21 | 28,100.00 | 28,425.00 | 27,975.00 | 28,300.00 | 28,300.00 | 115,457 |
| 2025-08-20 | 28,600.00 | 28,700.00 | 27,350.00 | 28,325.00 | 28,325.00 | 215,521 |
| 2025-08-19 | 29,275.00 | 29,575.00 | 28,425.00 | 28,650.00 | 28,650.00 | 191,772 |
| 2025-08-18 | 29,125.00 | 29,175.00 | 28,825.00 | 29,050.00 | 29,050.00 | 43,504 |
| 2025-08-14 | 29,850.00 | 29,950.00 | 28,825.00 | 29,275.00 | 29,275.00 | 104,311 |
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.