Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 26,800.00 | 27,400.00 | 26,675.00 | 27,250.00 | 27,250.00 | 177,686 |
| 2025-05-15 | 26,075.00 | 26,775.00 | 25,825.00 | 26,600.00 | 26,600.00 | 159,302 |
| 2025-05-14 | 26,100.00 | 27,025.00 | 25,975.00 | 26,825.00 | 26,825.00 | 331,201 |
| 2025-05-13 | 24,575.00 | 25,975.00 | 24,475.00 | 25,750.00 | 25,750.00 | 169,295 |
| 2025-05-12 | 24,125.00 | 24,725.00 | 24,100.00 | 24,550.00 | 24,550.00 | 250,793 |
| 2025-05-09 | 23,225.00 | 23,500.00 | 22,625.00 | 23,050.00 | 23,050.00 | 247,153 |
| 2025-05-08 | 21,950.00 | 22,350.00 | 21,525.00 | 22,000.00 | 22,000.00 | 138,743 |
| 2025-05-07 | 21,975.00 | 22,075.00 | 21,050.00 | 21,450.00 | 21,450.00 | 254,172 |
| 2025-05-06 | 22,275.00 | 22,450.00 | 21,925.00 | 22,250.00 | 22,250.00 | 179,616 |
| 2025-05-05 | 22,525.00 | 23,000.00 | 21,825.00 | 22,700.00 | 22,700.00 | 153,954 |
| 2025-04-30 | 22,000.00 | 22,600.00 | 21,550.00 | 22,525.00 | 22,525.00 | 261,231 |
| 2025-04-29 | 22,375.00 | 23,200.00 | 22,275.00 | 23,100.00 | 23,100.00 | 155,903 |
| 2025-04-28 | 23,000.00 | 23,000.00 | 21,500.00 | 22,750.00 | 22,750.00 | 655,296 |
| 2025-04-25 | 20,900.00 | 22,900.00 | 20,900.00 | 22,775.00 | 22,775.00 | 1,061,049 |
| 2025-04-24 | 20,700.00 | 20,800.00 | 20,250.00 | 20,650.00 | 20,650.00 | 212,572 |
| 2025-04-23 | 18,850.00 | 20,550.00 | 18,750.00 | 19,925.00 | 19,925.00 | 451,145 |
| 2025-04-22 | 17,650.00 | 18,425.00 | 17,625.00 | 18,300.00 | 18,300.00 | 313,863 |
| 2025-04-21 | 17,475.00 | 17,475.00 | 16,300.00 | 17,175.00 | 17,175.00 | 358,452 |
| 2025-04-16 | 20,625.00 | 20,675.00 | 18,425.00 | 18,875.00 | 18,875.00 | 263,649 |
| 2025-04-15 | 21,200.00 | 21,425.00 | 20,850.00 | 21,000.00 | 21,000.00 | 151,662 |
| 2025-04-14 | 21,100.00 | 21,475.00 | 20,200.00 | 21,175.00 | 21,175.00 | 368,628 |
| 2025-04-11 | 22,925.00 | 22,975.00 | 21,250.00 | 22,325.00 | 22,325.00 | 420,293 |
| 2025-04-10 | 23,000.00 | 23,250.00 | 21,775.00 | 22,825.00 | 22,825.00 | 697,010 |
| 2025-04-09 | 21,100.00 | 24,500.00 | 20,825.00 | 24,450.00 | 24,450.00 | 1,106,572 |
| 2025-04-08 | 22,100.00 | 22,625.00 | 19,925.00 | 20,250.00 | 20,250.00 | 1,066,697 |
| 2025-04-07 | 20,450.00 | 22,650.00 | 20,300.00 | 20,900.00 | 20,900.00 | 1,151,160 |
| 2025-04-04 | 22,400.00 | 22,400.00 | 20,950.00 | 21,350.00 | 21,350.00 | 392,303 |
| 2025-04-03 | 23,375.00 | 23,900.00 | 22,950.00 | 23,525.00 | 23,525.00 | 423,755 |
| 2025-04-01 | 23,050.00 | 24,200.00 | 22,950.00 | 23,500.00 | 23,500.00 | 563,527 |
| 2025-03-31 | 21,975.00 | 22,850.00 | 21,550.00 | 22,650.00 | 22,650.00 | 396,103 |
| 2025-03-28 | 23,600.00 | 23,725.00 | 22,650.00 | 22,925.00 | 22,925.00 | 581,994 |
| 2025-03-27 | 23,600.00 | 25,100.00 | 23,500.00 | 23,775.00 | 23,775.00 | 1,030,940 |
| 2025-03-26 | 24,200.00 | 24,300.00 | 23,075.00 | 23,475.00 | 23,475.00 | 770,292 |
| 2025-03-25 | 23,425.00 | 24,900.00 | 23,400.00 | 24,825.00 | 24,825.00 | 517,443 |
| 2025-03-21 | 20,650.00 | 21,425.00 | 20,575.00 | 21,350.00 | 21,350.00 | 402,656 |
| 2025-03-20 | 20,250.00 | 20,325.00 | 19,625.00 | 20,175.00 | 20,175.00 | 405,534 |
| 2025-03-19 | 19,750.00 | 20,800.00 | 19,700.00 | 20,250.00 | 20,250.00 | 612,363 |
| 2025-03-18 | 19,275.00 | 19,600.00 | 18,675.00 | 19,525.00 | 19,525.00 | 1,052,076 |
| 2025-03-17 | 20,200.00 | 20,200.00 | 19,350.00 | 19,950.00 | 19,950.00 | 650,566 |
| 2025-03-14 | 19,925.00 | 20,800.00 | 19,875.00 | 20,625.00 | 20,625.00 | 387,570 |
| 2025-03-13 | 19,275.00 | 20,000.00 | 19,100.00 | 19,700.00 | 19,700.00 | 813,147 |
| 2025-03-12 | 19,975.00 | 20,575.00 | 19,725.00 | 20,300.00 | 20,300.00 | 1,575,899 |
| 2025-03-11 | 18,950.00 | 19,425.00 | 17,850.00 | 19,025.00 | 19,025.00 | 931,843 |
| 2025-03-10 | 20,800.00 | 20,800.00 | 18,025.00 | 18,175.00 | 18,175.00 | 1,529,728 |
| 2025-03-07 | 21,500.00 | 21,900.00 | 20,425.00 | 21,200.00 | 21,200.00 | 962,688 |
| 2025-03-06 | 22,100.00 | 22,450.00 | 21,500.00 | 21,900.00 | 21,900.00 | 1,078,530 |
| 2025-03-05 | 22,600.00 | 22,975.00 | 22,000.00 | 22,825.00 | 22,825.00 | 389,854 |
| 2025-02-28 | 23,025.00 | 23,925.00 | 22,350.00 | 23,725.00 | 23,725.00 | 1,059,961 |
| 2025-02-27 | 23,750.00 | 24,100.00 | 22,775.00 | 23,200.00 | 23,200.00 | 845,462 |
| 2025-02-26 | 24,525.00 | 25,050.00 | 23,425.00 | 23,500.00 | 23,500.00 | 812,584 |
| 2025-02-25 | 26,900.00 | 26,900.00 | 24,100.00 | 24,425.00 | 24,425.00 | 569,527 |
| 2025-02-24 | 27,475.00 | 28,275.00 | 26,275.00 | 27,125.00 | 27,125.00 | 109,317 |
| 2025-02-21 | 28,850.00 | 28,850.00 | 27,150.00 | 27,350.00 | 27,350.00 | 146,524 |
| 2025-02-20 | 29,350.00 | 29,400.00 | 28,200.00 | 28,625.00 | 28,625.00 | 107,373 |
| 2025-02-19 | 28,600.00 | 29,775.00 | 28,525.00 | 29,350.00 | 29,350.00 | 184,564 |
| 2025-02-18 | 29,000.00 | 29,275.00 | 28,250.00 | 28,600.00 | 28,600.00 | 86,546 |
| 2025-02-17 | 28,500.00 | 28,600.00 | 28,050.00 | 28,400.00 | 28,400.00 | 20,737 |
| 2025-02-14 | 29,000.00 | 29,025.00 | 27,750.00 | 28,300.00 | 28,300.00 | 118,761 |
| 2025-02-13 | 27,975.00 | 28,550.00 | 27,300.00 | 28,150.00 | 28,150.00 | 170,480 |
| 2025-02-12 | 26,500.00 | 27,550.00 | 26,025.00 | 27,475.00 | 27,475.00 | 166,476 |
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.