Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 25,175.00 | 25,425.00 | 23,725.00 | 24,000.00 | 24,000.00 | 167,317 |
| 2024-11-13 | 26,300.00 | 26,550.00 | 24,900.00 | 25,175.00 | 25,175.00 | 264,900 |
| 2024-11-12 | 26,925.00 | 26,925.00 | 24,950.00 | 25,675.00 | 25,675.00 | 325,497 |
| 2024-11-11 | 26,025.00 | 27,600.00 | 25,950.00 | 26,550.00 | 26,550.00 | 237,215 |
| 2024-11-08 | 23,500.00 | 25,250.00 | 22,575.00 | 24,850.00 | 24,850.00 | 158,841 |
| 2024-11-07 | 22,550.00 | 23,275.00 | 22,225.00 | 23,100.00 | 23,100.00 | 144,685 |
| 2024-11-06 | 22,350.00 | 22,550.00 | 21,700.00 | 22,425.00 | 22,425.00 | 145,143 |
| 2024-11-05 | 19,350.00 | 20,175.00 | 19,350.00 | 19,950.00 | 19,950.00 | 142,986 |
| 2024-11-04 | 19,500.00 | 19,525.00 | 18,750.00 | 19,200.00 | 19,200.00 | 96,204 |
| 2024-11-01 | 19,250.00 | 19,625.00 | 19,175.00 | 19,500.00 | 19,500.00 | 65,517 |
| 2024-10-31 | 19,700.00 | 19,775.00 | 19,150.00 | 19,250.00 | 19,250.00 | 50,804 |
| 2024-10-30 | 19,975.00 | 20,375.00 | 19,825.00 | 19,950.00 | 19,950.00 | 52,943 |
| 2024-10-29 | 20,250.00 | 20,250.00 | 19,575.00 | 19,950.00 | 19,950.00 | 84,477 |
| 2024-10-28 | 20,900.00 | 21,250.00 | 20,225.00 | 20,250.00 | 20,250.00 | 60,705 |
| 2024-10-25 | 20,975.00 | 21,175.00 | 20,450.00 | 20,850.00 | 20,850.00 | 168,268 |
| 2024-10-24 | 19,300.00 | 20,625.00 | 19,300.00 | 20,450.00 | 20,450.00 | 584,927 |
| 2024-10-23 | 17,350.00 | 17,350.00 | 16,850.00 | 16,950.00 | 16,950.00 | 65,865 |
| 2024-10-22 | 17,400.00 | 17,425.00 | 17,125.00 | 17,350.00 | 17,350.00 | 54,545 |
| 2024-10-21 | 17,550.00 | 17,650.00 | 17,275.00 | 17,450.00 | 17,450.00 | 53,757 |
| 2024-10-18 | 17,575.00 | 17,700.00 | 17,525.00 | 17,600.00 | 17,600.00 | 38,584 |
| 2024-10-17 | 17,575.00 | 17,750.00 | 17,325.00 | 17,575.00 | 17,575.00 | 72,264 |
| 2024-10-16 | 17,300.00 | 17,600.00 | 17,275.00 | 17,575.00 | 17,575.00 | 67,043 |
| 2024-10-15 | 17,400.00 | 17,550.00 | 17,050.00 | 17,275.00 | 17,275.00 | 124,373 |
| 2024-10-14 | 17,325.00 | 17,375.00 | 16,700.00 | 17,275.00 | 17,275.00 | 226,785 |
| 2024-10-10 | 18,800.00 | 19,300.00 | 18,650.00 | 18,775.00 | 18,775.00 | 46,881 |
| 2024-10-09 | 19,675.00 | 19,900.00 | 19,175.00 | 19,200.00 | 19,200.00 | 64,817 |
| 2024-10-08 | 19,700.00 | 19,950.00 | 19,675.00 | 19,800.00 | 19,800.00 | 41,795 |
| 2024-10-07 | 20,300.00 | 20,300.00 | 19,550.00 | 19,650.00 | 19,650.00 | 39,858 |
| 2024-10-04 | 20,200.00 | 20,575.00 | 20,050.00 | 20,425.00 | 20,425.00 | 52,842 |
| 2024-10-03 | 20,500.00 | 20,550.00 | 19,475.00 | 19,725.00 | 19,725.00 | 66,526 |
| 2024-10-02 | 20,050.00 | 20,800.00 | 19,950.00 | 20,550.00 | 20,550.00 | 63,500 |
| 2024-10-01 | 21,475.00 | 21,475.00 | 20,550.00 | 21,400.00 | 21,400.00 | 69,014 |
| 2024-09-30 | 21,450.00 | 21,700.00 | 21,000.00 | 21,525.00 | 21,525.00 | 47,025 |
| 2024-09-27 | 20,850.00 | 21,350.00 | 20,850.00 | 21,275.00 | 21,275.00 | 43,199 |
| 2024-09-26 | 21,150.00 | 21,350.00 | 20,525.00 | 20,750.00 | 20,750.00 | 64,537 |
| 2024-09-25 | 20,775.00 | 21,075.00 | 20,625.00 | 21,025.00 | 21,025.00 | 38,336 |
| 2024-09-24 | 20,775.00 | 20,925.00 | 20,425.00 | 20,700.00 | 20,700.00 | 44,545 |
| 2024-09-23 | 20,000.00 | 20,450.00 | 20,000.00 | 20,375.00 | 20,375.00 | 95,646 |
| 2024-09-20 | 19,600.00 | 19,600.00 | 19,075.00 | 19,425.00 | 19,425.00 | 35,786 |
| 2024-09-19 | 19,200.00 | 19,950.00 | 19,200.00 | 19,775.00 | 19,775.00 | 59,814 |
| 2024-09-18 | 19,075.00 | 19,350.00 | 18,650.00 | 18,750.00 | 18,750.00 | 45,081 |
| 2024-09-17 | 19,000.00 | 19,575.00 | 18,750.00 | 18,875.00 | 18,875.00 | 53,288 |
| 2024-09-16 | 19,175.00 | 19,175.00 | 18,400.00 | 18,825.00 | 18,825.00 | 122,835 |
| 2024-09-13 | 19,250.00 | 19,375.00 | 19,025.00 | 19,175.00 | 19,175.00 | 57,228 |
| 2024-09-12 | 19,250.00 | 19,325.00 | 18,900.00 | 19,200.00 | 19,200.00 | 60,451 |
| 2024-09-11 | 18,700.00 | 19,025.00 | 18,000.00 | 18,975.00 | 18,975.00 | 63,610 |
| 2024-09-10 | 18,375.00 | 19,000.00 | 18,150.00 | 18,800.00 | 18,800.00 | 50,091 |
| 2024-09-09 | 18,200.00 | 18,475.00 | 17,800.00 | 17,975.00 | 17,975.00 | 50,802 |
| 2024-09-06 | 19,225.00 | 19,225.00 | 17,750.00 | 17,800.00 | 17,800.00 | 90,267 |
| 2024-09-05 | 19,675.00 | 20,225.00 | 19,225.00 | 19,450.00 | 19,450.00 | 117,348 |
| 2024-09-04 | 18,725.00 | 19,250.00 | 18,725.00 | 19,025.00 | 19,025.00 | 93,162 |
| 2024-09-03 | 18,675.00 | 19,100.00 | 18,250.00 | 18,350.00 | 18,350.00 | 41,852 |
| 2024-09-02 | 18,500.00 | 18,975.00 | 18,500.00 | 18,675.00 | 18,675.00 | 12,142 |
| 2024-08-30 | 17,800.00 | 18,525.00 | 17,750.00 | 18,450.00 | 18,450.00 | 67,512 |
| 2024-08-29 | 18,300.00 | 18,450.00 | 17,700.00 | 17,725.00 | 17,725.00 | 55,752 |
| 2024-08-28 | 17,900.00 | 18,075.00 | 17,500.00 | 17,750.00 | 17,750.00 | 44,020 |
| 2024-08-27 | 18,200.00 | 18,225.00 | 17,800.00 | 18,100.00 | 18,100.00 | 49,254 |
| 2024-08-26 | 18,550.00 | 18,725.00 | 18,150.00 | 18,375.00 | 18,375.00 | 56,322 |
| 2024-08-23 | 18,450.00 | 19,025.00 | 18,450.00 | 18,950.00 | 18,950.00 | 61,470 |
| 2024-08-22 | 19,325.00 | 19,350.00 | 18,075.00 | 18,125.00 | 18,125.00 | 57,022 |
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.