Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 26,500.00 | 27,550.00 | 26,025.00 | 27,475.00 | 27,475.00 | 166,476 |
| 2025-02-11 | 27,900.00 | 27,900.00 | 26,175.00 | 26,250.00 | 26,250.00 | 147,559 |
| 2025-02-10 | 29,000.00 | 29,000.00 | 28,100.00 | 28,175.00 | 28,175.00 | 97,604 |
| 2025-02-07 | 29,525.00 | 30,425.00 | 29,100.00 | 29,225.00 | 29,225.00 | 90,902 |
| 2025-02-06 | 30,100.00 | 30,150.00 | 29,025.00 | 29,475.00 | 29,475.00 | 115,356 |
| 2025-02-05 | 30,900.00 | 31,100.00 | 30,300.00 | 30,375.00 | 30,375.00 | 50,348 |
| 2025-02-04 | 30,700.00 | 31,050.00 | 30,350.00 | 30,900.00 | 30,900.00 | 69,560 |
| 2025-02-03 | 31,600.00 | 31,600.00 | 29,550.00 | 30,475.00 | 30,475.00 | 337,902 |
| 2025-01-31 | 31,575.00 | 33,150.00 | 31,250.00 | 31,950.00 | 31,950.00 | 324,207 |
| 2025-01-30 | 31,625.00 | 32,400.00 | 30,175.00 | 31,850.00 | 31,850.00 | 384,940 |
| 2025-01-29 | 31,300.00 | 31,500.00 | 30,000.00 | 30,600.00 | 30,600.00 | 266,602 |
| 2025-01-28 | 30,750.00 | 31,275.00 | 30,300.00 | 31,200.00 | 31,200.00 | 178,897 |
| 2025-01-27 | 30,800.00 | 31,725.00 | 30,075.00 | 30,550.00 | 30,550.00 | 363,822 |
| 2025-01-24 | 32,475.00 | 33,000.00 | 31,275.00 | 31,825.00 | 31,825.00 | 55,398 |
| 2025-01-23 | 32,725.00 | 33,325.00 | 32,325.00 | 32,475.00 | 32,475.00 | 161,107 |
| 2025-01-22 | 33,000.00 | 33,975.00 | 32,700.00 | 33,225.00 | 33,225.00 | 195,737 |
| 2025-01-21 | 34,800.00 | 34,825.00 | 32,250.00 | 33,000.00 | 33,000.00 | 580,562 |
| 2025-01-20 | 34,500.00 | 35,900.00 | 34,500.00 | 35,200.00 | 35,200.00 | 53,107 |
| 2025-01-17 | 32,875.00 | 34,950.00 | 32,875.00 | 34,675.00 | 34,675.00 | 149,852 |
| 2025-01-16 | 33,675.00 | 33,775.00 | 32,500.00 | 32,750.00 | 32,750.00 | 161,719 |
| 2025-01-15 | 32,700.00 | 33,750.00 | 32,200.00 | 33,675.00 | 33,675.00 | 205,934 |
| 2025-01-14 | 32,650.00 | 33,550.00 | 31,975.00 | 32,200.00 | 32,200.00 | 124,955 |
| 2025-01-13 | 30,700.00 | 31,675.00 | 30,275.00 | 31,300.00 | 31,300.00 | 92,880 |
| 2025-01-10 | 31,200.00 | 31,775.00 | 30,475.00 | 31,375.00 | 31,375.00 | 145,837 |
| 2025-01-09 | 32,000.00 | 32,000.00 | 31,450.00 | 31,800.00 | 31,800.00 | 11,850 |
| 2025-01-08 | 30,700.00 | 31,850.00 | 30,700.00 | 31,500.00 | 31,500.00 | 117,530 |
| 2025-01-07 | 31,800.00 | 32,750.00 | 30,975.00 | 31,150.00 | 31,150.00 | 168,062 |
| 2025-01-06 | 32,275.00 | 33,700.00 | 31,700.00 | 31,925.00 | 31,925.00 | 193,979 |
| 2025-01-03 | 29,700.00 | 32,100.00 | 29,700.00 | 31,925.00 | 31,925.00 | 162,833 |
| 2025-01-02 | 33,400.00 | 33,400.00 | 29,250.00 | 29,675.00 | 29,675.00 | 304,665 |
| 2024-12-30 | 33,950.00 | 33,950.00 | 32,000.00 | 33,425.00 | 33,425.00 | 88,491 |
| 2024-12-27 | 36,025.00 | 36,025.00 | 33,750.00 | 34,025.00 | 34,025.00 | 113,985 |
| 2024-12-26 | 36,300.00 | 36,850.00 | 35,500.00 | 36,025.00 | 36,025.00 | 82,869 |
| 2024-12-24 | 34,375.00 | 36,250.00 | 33,925.00 | 36,050.00 | 36,050.00 | 37,976 |
| 2024-12-23 | 33,875.00 | 33,900.00 | 32,425.00 | 33,800.00 | 33,800.00 | 115,789 |
| 2024-12-20 | 33,000.00 | 34,500.00 | 32,100.00 | 34,075.00 | 34,075.00 | 114,370 |
| 2024-12-19 | 35,525.00 | 35,550.00 | 32,450.00 | 33,325.00 | 33,325.00 | 150,212 |
| 2024-12-18 | 36,500.00 | 38,400.00 | 35,325.00 | 35,575.00 | 35,575.00 | 110,731 |
| 2024-12-17 | 34,525.00 | 36,825.00 | 34,525.00 | 36,675.00 | 36,675.00 | 140,416 |
| 2024-12-16 | 31,900.00 | 34,225.00 | 31,725.00 | 34,100.00 | 34,100.00 | 103,505 |
| 2024-12-13 | 30,000.00 | 31,550.00 | 29,950.00 | 31,500.00 | 31,500.00 | 64,701 |
| 2024-12-12 | 30,050.00 | 30,725.00 | 29,775.00 | 30,075.00 | 30,075.00 | 54,757 |
| 2024-12-11 | 29,050.00 | 30,050.00 | 28,900.00 | 29,950.00 | 29,950.00 | 78,662 |
| 2024-12-10 | 27,375.00 | 29,425.00 | 27,375.00 | 28,875.00 | 28,875.00 | 118,427 |
| 2024-12-09 | 28,050.00 | 28,800.00 | 26,875.00 | 27,325.00 | 27,325.00 | 102,654 |
| 2024-12-06 | 27,200.00 | 27,700.00 | 26,525.00 | 27,000.00 | 27,000.00 | 54,598 |
| 2024-12-05 | 26,600.00 | 27,575.00 | 26,375.00 | 26,975.00 | 26,975.00 | 64,650 |
| 2024-12-04 | 25,825.00 | 26,200.00 | 25,575.00 | 26,050.00 | 26,050.00 | 57,879 |
| 2024-12-03 | 25,800.00 | 26,000.00 | 25,450.00 | 25,700.00 | 25,700.00 | 38,813 |
| 2024-12-02 | 25,875.00 | 26,300.00 | 25,675.00 | 26,125.00 | 26,125.00 | 45,031 |
| 2024-11-29 | 25,050.00 | 25,600.00 | 24,700.00 | 25,475.00 | 25,475.00 | 172,750 |
| 2024-11-28 | 24,500.00 | 25,250.00 | 24,125.00 | 24,475.00 | 24,475.00 | 13,768 |
| 2024-11-27 | 24,825.00 | 25,550.00 | 24,100.00 | 24,600.00 | 24,600.00 | 67,706 |
| 2024-11-26 | 25,300.00 | 25,575.00 | 24,850.00 | 24,950.00 | 24,950.00 | 120,520 |
| 2024-11-25 | 26,500.00 | 26,950.00 | 25,475.00 | 25,675.00 | 25,675.00 | 136,036 |
| 2024-11-22 | 25,200.00 | 26,500.00 | 25,175.00 | 26,125.00 | 26,125.00 | 174,656 |
| 2024-11-21 | 25,075.00 | 25,700.00 | 24,775.00 | 25,425.00 | 25,425.00 | 87,920 |
| 2024-11-20 | 25,500.00 | 25,825.00 | 24,700.00 | 25,125.00 | 25,125.00 | 122,597 |
| 2024-11-19 | 25,450.00 | 25,950.00 | 24,825.00 | 25,500.00 | 25,500.00 | 83,770 |
| 2024-11-15 | 24,000.00 | 24,750.00 | 23,650.00 | 24,225.00 | 24,225.00 | 139,404 |
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.