Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 188.00 | 190.28 | 187.18 | 189.96 | 189.96 | 37,747 |
| 2024-08-29 | 183.56 | 193.76 | 183.56 | 190.00 | 190.00 | 39,680 |
| 2024-08-28 | 186.80 | 190.48 | 183.82 | 184.46 | 184.46 | 29,902 |
| 2024-08-27 | 190.02 | 193.34 | 185.54 | 187.24 | 187.24 | 27,317 |
| 2024-08-26 | 197.02 | 197.50 | 189.62 | 190.76 | 190.76 | 29,713 |
| 2024-08-23 | 191.90 | 197.80 | 191.24 | 195.18 | 195.18 | 32,265 |
| 2024-08-22 | 199.96 | 202.65 | 195.90 | 196.30 | 196.30 | 32,010 |
| 2024-08-21 | 198.10 | 202.00 | 196.84 | 198.22 | 198.22 | 32,730 |
| 2024-08-20 | 201.05 | 205.50 | 197.70 | 199.80 | 199.80 | 56,631 |
| 2024-08-19 | 195.14 | 200.80 | 192.22 | 198.82 | 198.82 | 49,162 |
| 2024-08-16 | 195.72 | 199.80 | 191.72 | 195.56 | 195.56 | 73,162 |
| 2024-08-15 | 183.80 | 196.56 | 182.36 | 194.36 | 194.36 | 103,564 |
| 2024-08-14 | 187.82 | 191.00 | 181.14 | 183.44 | 183.44 | 51,361 |
| 2024-08-13 | 180.86 | 188.40 | 179.88 | 186.72 | 186.72 | 39,738 |
| 2024-08-12 | 183.10 | 185.28 | 178.36 | 178.92 | 178.92 | 31,574 |
| 2024-08-09 | 182.32 | 185.76 | 178.72 | 181.02 | 181.02 | 33,419 |
| 2024-08-08 | 176.80 | 182.62 | 173.90 | 182.12 | 182.12 | 40,673 |
| 2024-08-07 | 182.50 | 186.20 | 180.46 | 182.14 | 182.14 | 36,260 |
| 2024-08-06 | 189.18 | 189.52 | 176.64 | 179.78 | 179.78 | 101,035 |
| 2024-08-05 | 172.10 | 185.60 | 166.18 | 183.66 | 183.66 | 265,500 |
| 2024-08-02 | 198.78 | 204.75 | 189.86 | 192.24 | 192.24 | 80,730 |
| 2024-08-01 | 215.40 | 216.00 | 207.65 | 208.30 | 208.30 | 47,299 |
| 2024-07-31 | 209.95 | 216.20 | 206.55 | 213.55 | 213.55 | 45,510 |
| 2024-07-30 | 216.60 | 217.95 | 208.70 | 208.70 | 208.70 | 72,195 |
| 2024-07-29 | 204.55 | 216.70 | 203.55 | 210.40 | 210.40 | 75,341 |
| 2024-07-26 | 204.95 | 207.85 | 198.50 | 199.58 | 199.58 | 45,896 |
| 2024-07-25 | 199.20 | 207.20 | 193.84 | 205.55 | 205.55 | 118,357 |
| 2024-07-24 | 208.50 | 212.45 | 198.00 | 202.10 | 202.10 | 176,818 |
| 2024-07-23 | 231.95 | 235.60 | 226.65 | 229.30 | 229.30 | 48,223 |
| 2024-07-22 | 222.75 | 231.00 | 221.75 | 227.15 | 227.15 | 42,289 |
| 2024-07-19 | 228.85 | 229.85 | 220.55 | 220.90 | 220.90 | 40,576 |
| 2024-07-18 | 228.70 | 234.10 | 226.95 | 231.35 | 231.35 | 48,565 |
| 2024-07-17 | 232.25 | 236.15 | 227.65 | 228.70 | 228.70 | 59,716 |
| 2024-07-16 | 234.75 | 237.65 | 226.10 | 231.20 | 231.20 | 91,127 |
| 2024-07-15 | 239.10 | 243.35 | 231.85 | 238.60 | 238.60 | 166,308 |
| 2024-07-12 | 213.90 | 230.30 | 212.65 | 228.20 | 228.20 | 227,095 |
| 2024-07-11 | 242.00 | 249.00 | 239.85 | 240.25 | 240.25 | 101,612 |
| 2024-07-10 | 243.05 | 245.50 | 238.35 | 242.00 | 242.00 | 99,394 |
| 2024-07-09 | 233.00 | 240.35 | 231.15 | 240.10 | 240.10 | 68,029 |
| 2024-07-08 | 230.60 | 237.25 | 225.70 | 237.25 | 237.25 | 79,775 |
| 2024-07-05 | 230.85 | 234.25 | 224.05 | 229.80 | 229.80 | 136,707 |
| 2024-07-04 | 229.05 | 229.65 | 224.05 | 228.65 | 228.65 | 167,549 |
| 2024-07-03 | 216.50 | 229.75 | 214.50 | 222.85 | 222.85 | 229,718 |
| 2024-07-02 | 195.50 | 215.40 | 191.94 | 213.00 | 213.00 | 153,421 |
| 2024-07-01 | 185.70 | 197.00 | 184.16 | 196.54 | 196.54 | 123,109 |
| 2024-06-28 | 185.56 | 189.70 | 184.84 | 187.70 | 187.70 | 72,541 |
| 2024-06-27 | 183.04 | 185.20 | 181.16 | 181.60 | 181.60 | 63,706 |
| 2024-06-26 | 175.08 | 181.62 | 174.50 | 181.16 | 181.16 | 54,747 |
| 2024-06-25 | 171.02 | 174.80 | 170.08 | 173.58 | 173.58 | 78,736 |
| 2024-06-24 | 170.72 | 175.44 | 170.00 | 172.74 | 172.74 | 34,336 |
| 2024-06-21 | 169.50 | 172.08 | 168.74 | 170.46 | 170.46 | 32,447 |
| 2024-06-20 | 172.74 | 173.54 | 168.72 | 170.68 | 170.68 | 53,000 |
| 2024-06-19 | 171.80 | 172.50 | 171.08 | 172.46 | 172.46 | 26,317 |
| 2024-06-18 | 174.50 | 176.24 | 169.90 | 170.76 | 170.76 | 75,264 |
| 2024-06-17 | 168.08 | 174.06 | 164.88 | 173.66 | 173.66 | 83,595 |
| 2024-06-14 | 171.00 | 174.40 | 167.06 | 167.28 | 167.28 | 159,326 |
| 2024-06-13 | 171.48 | 177.18 | 169.08 | 171.12 | 171.12 | 309,236 |
| 2024-06-12 | 157.60 | 164.48 | 156.90 | 164.18 | 164.18 | 54,555 |
| 2024-06-11 | 161.30 | 162.72 | 156.48 | 157.24 | 157.24 | 47,917 |
| 2024-06-10 | 164.98 | 166.10 | 163.34 | 163.86 | 163.86 | 51,225 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.