Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 30,175.00 | 30,750.00 | 29,800.00 | 30,075.00 | 30,075.00 | 158,400 |
| 2025-08-12 | 30,250.00 | 30,500.00 | 29,375.00 | 30,150.00 | 30,150.00 | 330,183 |
| 2025-08-11 | 29,975.00 | 30,800.00 | 29,900.00 | 30,075.00 | 30,075.00 | 228,397 |
| 2025-08-08 | 28,750.00 | 29,725.00 | 28,750.00 | 29,175.00 | 29,175.00 | 234,037 |
| 2025-08-07 | 28,600.00 | 28,750.00 | 28,100.00 | 28,500.00 | 28,500.00 | 148,256 |
| 2025-08-06 | 27,775.00 | 28,575.00 | 27,600.00 | 28,450.00 | 28,450.00 | 208,013 |
| 2025-08-05 | 27,950.00 | 28,275.00 | 27,475.00 | 27,750.00 | 27,750.00 | 229,232 |
| 2025-08-04 | 27,800.00 | 28,225.00 | 26,500.00 | 28,000.00 | 28,000.00 | 128,295 |
| 2025-08-01 | 27,900.00 | 28,275.00 | 27,075.00 | 27,600.00 | 27,600.00 | 92,087 |
| 2025-07-31 | 28,100.00 | 28,725.00 | 27,800.00 | 28,025.00 | 28,025.00 | 123,109 |
| 2025-07-30 | 27,975.00 | 28,050.00 | 27,350.00 | 27,950.00 | 27,950.00 | 128,837 |
| 2025-07-29 | 28,225.00 | 28,225.00 | 27,600.00 | 27,700.00 | 27,700.00 | 223,589 |
| 2025-07-28 | 27,175.00 | 28,550.00 | 27,125.00 | 28,225.00 | 28,225.00 | 286,775 |
| 2025-07-25 | 26,500.00 | 27,750.00 | 26,500.00 | 27,175.00 | 27,175.00 | 291,248 |
| 2025-07-24 | 26,700.00 | 26,700.00 | 25,425.00 | 26,025.00 | 26,025.00 | 370,378 |
| 2025-07-23 | 28,000.00 | 28,400.00 | 27,700.00 | 28,075.00 | 28,075.00 | 207,262 |
| 2025-07-22 | 27,775.00 | 28,275.00 | 27,650.00 | 28,050.00 | 28,050.00 | 113,075 |
| 2025-07-21 | 28,400.00 | 28,675.00 | 28,075.00 | 28,125.00 | 28,125.00 | 82,442 |
| 2025-07-18 | 28,050.00 | 28,600.00 | 27,950.00 | 28,450.00 | 28,450.00 | 119,178 |
| 2025-07-17 | 27,175.00 | 27,550.00 | 27,100.00 | 27,275.00 | 27,275.00 | 124,188 |
| 2025-07-16 | 26,900.00 | 27,500.00 | 26,425.00 | 27,425.00 | 27,425.00 | 133,337 |
| 2025-07-15 | 27,525.00 | 27,700.00 | 26,450.00 | 26,500.00 | 26,500.00 | 90,253 |
| 2025-07-14 | 26,625.00 | 27,475.00 | 26,550.00 | 27,425.00 | 27,425.00 | 100,976 |
| 2025-07-11 | 26,200.00 | 26,625.00 | 25,975.00 | 26,550.00 | 26,550.00 | 103,771 |
| 2025-07-10 | 25,425.00 | 26,300.00 | 25,425.00 | 26,225.00 | 26,225.00 | 180,492 |
| 2025-07-08 | 25,475.00 | 25,750.00 | 24,800.00 | 25,000.00 | 25,000.00 | 190,417 |
| 2025-07-07 | 24,425.00 | 25,225.00 | 24,125.00 | 25,100.00 | 25,100.00 | 198,495 |
| 2025-07-04 | 25,950.00 | 25,950.00 | 25,550.00 | 25,700.00 | 25,700.00 | 12,575 |
| 2025-07-03 | 26,025.00 | 26,200.00 | 25,750.00 | 25,875.00 | 25,875.00 | 103,104 |
| 2025-07-02 | 25,200.00 | 26,250.00 | 25,100.00 | 25,975.00 | 25,975.00 | 315,246 |
| 2025-07-01 | 24,500.00 | 25,100.00 | 24,025.00 | 24,925.00 | 24,925.00 | 340,943 |
| 2025-06-30 | 25,975.00 | 25,975.00 | 25,425.00 | 25,725.00 | 25,725.00 | 152,102 |
| 2025-06-27 | 26,200.00 | 26,325.00 | 25,450.00 | 25,875.00 | 25,875.00 | 235,324 |
| 2025-06-26 | 26,225.00 | 26,600.00 | 26,075.00 | 26,250.00 | 26,250.00 | 259,896 |
| 2025-06-25 | 26,450.00 | 26,450.00 | 25,250.00 | 26,225.00 | 26,225.00 | 214,451 |
| 2025-06-24 | 27,625.00 | 27,625.00 | 26,925.00 | 27,025.00 | 27,025.00 | 158,546 |
| 2025-06-23 | 26,525.00 | 28,050.00 | 26,500.00 | 27,625.00 | 27,625.00 | 669,300 |
| 2025-06-19 | 24,625.00 | 25,250.00 | 24,625.00 | 24,850.00 | 24,850.00 | 12,105 |
| 2025-06-18 | 25,600.00 | 25,600.00 | 24,825.00 | 25,150.00 | 25,150.00 | 97,440 |
| 2025-06-17 | 25,875.00 | 25,875.00 | 24,750.00 | 25,025.00 | 25,025.00 | 195,313 |
| 2025-06-13 | 25,200.00 | 26,450.00 | 25,000.00 | 25,850.00 | 25,850.00 | 302,303 |
| 2025-06-12 | 25,900.00 | 26,450.00 | 25,125.00 | 25,300.00 | 25,300.00 | 228,899 |
| 2025-06-11 | 26,575.00 | 26,650.00 | 25,600.00 | 25,900.00 | 25,900.00 | 192,536 |
| 2025-06-10 | 25,000.00 | 26,050.00 | 24,875.00 | 25,875.00 | 25,875.00 | 354,907 |
| 2025-06-09 | 23,450.00 | 24,750.00 | 23,250.00 | 24,625.00 | 24,625.00 | 208,466 |
| 2025-06-06 | 23,525.00 | 24,400.00 | 23,400.00 | 23,550.00 | 23,550.00 | 414,359 |
| 2025-06-05 | 25,275.00 | 25,850.00 | 21,800.00 | 22,750.00 | 22,750.00 | 1,079,914 |
| 2025-06-04 | 26,825.00 | 26,825.00 | 26,075.00 | 26,625.00 | 26,625.00 | 229,511 |
| 2025-06-03 | 27,500.00 | 28,300.00 | 27,325.00 | 27,500.00 | 27,500.00 | 159,115 |
| 2025-06-02 | 27,175.00 | 27,325.00 | 26,600.00 | 27,225.00 | 27,225.00 | 121,172 |
| 2025-05-30 | 28,450.00 | 29,300.00 | 27,775.00 | 28,000.00 | 28,000.00 | 189,021 |
| 2025-05-29 | 28,025.00 | 28,850.00 | 28,025.00 | 28,475.00 | 28,475.00 | 121,379 |
| 2025-05-28 | 28,350.00 | 28,600.00 | 27,900.00 | 27,975.00 | 27,975.00 | 91,094 |
| 2025-05-27 | 27,200.00 | 28,475.00 | 27,200.00 | 28,275.00 | 28,275.00 | 172,005 |
| 2025-05-26 | 26,325.00 | 26,950.00 | 26,300.00 | 26,650.00 | 26,650.00 | 16,914 |
| 2025-05-23 | 26,000.00 | 26,500.00 | 25,900.00 | 26,325.00 | 26,325.00 | 79,122 |
| 2025-05-22 | 26,250.00 | 26,850.00 | 26,175.00 | 26,425.00 | 26,425.00 | 148,533 |
| 2025-05-21 | 26,800.00 | 26,975.00 | 25,750.00 | 25,925.00 | 25,925.00 | 206,692 |
| 2025-05-20 | 26,650.00 | 27,625.00 | 26,625.00 | 26,800.00 | 26,800.00 | 288,461 |
| 2025-05-19 | 26,500.00 | 26,650.00 | 25,975.00 | 26,575.00 | 26,575.00 | 187,047 |
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.