Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 163.24 | 165.72 | 162.14 | 165.10 | 165.10 | 38,951 |
| 2024-06-06 | 160.56 | 162.54 | 158.98 | 160.66 | 160.66 | 25,385 |
| 2024-06-05 | 161.10 | 162.24 | 158.44 | 161.62 | 161.62 | 25,258 |
| 2024-06-04 | 162.02 | 163.14 | 160.18 | 161.56 | 161.56 | 51,789 |
| 2024-06-03 | 163.68 | 168.30 | 163.40 | 164.36 | 164.36 | 37,475 |
| 2024-05-31 | 164.48 | 166.00 | 161.46 | 161.52 | 161.52 | 30,481 |
| 2024-05-30 | 162.02 | 168.50 | 161.42 | 163.06 | 163.06 | 37,964 |
| 2024-05-29 | 161.36 | 164.34 | 160.50 | 161.86 | 161.86 | 24,383 |
| 2024-05-28 | 163.62 | 164.80 | 159.30 | 161.88 | 161.88 | 40,913 |
| 2024-05-27 | 164.36 | 164.36 | 161.58 | 163.42 | 163.42 | 77,967 |
| 2024-05-24 | 161.64 | 165.24 | 160.32 | 164.50 | 164.50 | 41,505 |
| 2024-05-23 | 166.66 | 168.28 | 162.00 | 163.20 | 163.20 | 41,359 |
| 2024-05-22 | 169.90 | 169.96 | 166.58 | 166.80 | 166.80 | 60,104 |
| 2024-05-21 | 160.26 | 165.56 | 159.10 | 164.64 | 164.64 | 41,682 |
| 2024-05-20 | 163.64 | 164.48 | 160.00 | 160.64 | 160.64 | 23,162 |
| 2024-05-17 | 160.84 | 164.00 | 159.30 | 163.66 | 163.66 | 27,081 |
| 2024-05-16 | 160.54 | 161.64 | 157.90 | 160.24 | 160.24 | 24,634 |
| 2024-05-15 | 164.44 | 167.46 | 159.70 | 161.08 | 161.08 | 78,424 |
| 2024-05-14 | 159.92 | 165.78 | 158.72 | 164.58 | 164.58 | 49,076 |
| 2024-05-13 | 157.00 | 162.40 | 156.50 | 159.74 | 159.74 | 37,272 |
| 2024-05-10 | 160.58 | 161.68 | 156.00 | 156.90 | 156.90 | 42,001 |
| 2024-05-09 | 162.12 | 163.36 | 159.82 | 160.38 | 160.38 | 35,805 |
| 2024-05-08 | 165.40 | 165.86 | 158.36 | 162.88 | 162.88 | 83,280 |
| 2024-05-07 | 171.82 | 172.24 | 165.30 | 166.24 | 166.24 | 73,357 |
| 2024-05-06 | 169.74 | 173.72 | 168.96 | 170.46 | 170.46 | 45,967 |
| 2024-05-03 | 167.88 | 171.14 | 165.74 | 166.98 | 166.98 | 65,735 |
| 2024-05-02 | 169.00 | 173.20 | 164.78 | 168.06 | 168.06 | 89,179 |
| 2024-04-30 | 180.72 | 180.96 | 171.90 | 173.20 | 173.20 | 157,816 |
| 2024-04-29 | 163.52 | 180.18 | 163.52 | 178.68 | 178.68 | 409,253 |
| 2024-04-26 | 161.50 | 161.84 | 156.26 | 160.40 | 160.40 | 107,756 |
| 2024-04-25 | 149.80 | 155.70 | 147.88 | 154.72 | 154.72 | 120,429 |
| 2024-04-24 | 152.22 | 156.88 | 148.14 | 150.96 | 150.96 | 385,905 |
| 2024-04-23 | 132.32 | 136.50 | 132.24 | 135.80 | 135.80 | 122,786 |
| 2024-04-22 | 135.40 | 136.40 | 130.72 | 132.24 | 132.24 | 176,216 |
| 2024-04-19 | 138.66 | 141.38 | 136.90 | 140.38 | 140.38 | 122,377 |
| 2024-04-18 | 146.00 | 146.06 | 139.66 | 141.38 | 141.38 | 93,905 |
| 2024-04-17 | 148.10 | 150.06 | 144.62 | 146.10 | 146.10 | 58,300 |
| 2024-04-16 | 150.78 | 151.14 | 144.72 | 148.78 | 148.78 | 171,280 |
| 2024-04-15 | 160.58 | 161.40 | 154.70 | 156.44 | 156.44 | 69,973 |
| 2024-04-12 | 162.76 | 163.40 | 161.26 | 162.36 | 162.36 | 38,418 |
| 2024-04-11 | 160.38 | 162.00 | 157.40 | 159.92 | 159.92 | 47,701 |
| 2024-04-10 | 163.30 | 164.30 | 158.90 | 160.26 | 160.26 | 57,686 |
| 2024-04-09 | 159.10 | 164.64 | 158.00 | 161.24 | 161.24 | 57,821 |
| 2024-04-08 | 157.00 | 160.72 | 154.70 | 159.78 | 159.78 | 97,590 |
| 2024-04-05 | 158.80 | 159.22 | 148.98 | 151.74 | 151.74 | 82,295 |
| 2024-04-04 | 156.26 | 158.64 | 154.60 | 158.64 | 158.64 | 76,952 |
| 2024-04-03 | 154.40 | 155.60 | 151.36 | 155.24 | 155.24 | 76,856 |
| 2024-04-02 | 162.88 | 162.88 | 150.56 | 153.86 | 153.86 | 141,706 |
| 2024-03-28 | 167.22 | 167.68 | 162.58 | 164.42 | 164.42 | 74,062 |
| 2024-03-27 | 165.60 | 167.96 | 162.78 | 167.26 | 167.26 | 77,158 |
| 2024-03-26 | 162.72 | 169.90 | 162.32 | 167.14 | 167.14 | 143,646 |
| 2024-03-25 | 156.36 | 161.72 | 155.00 | 159.30 | 159.30 | 95,741 |
| 2024-03-22 | 159.84 | 159.84 | 152.98 | 156.76 | 156.76 | 113,692 |
| 2024-03-21 | 162.96 | 163.48 | 159.78 | 160.38 | 160.38 | 65,229 |
| 2024-03-20 | 159.02 | 160.68 | 157.50 | 158.44 | 158.44 | 62,072 |
| 2024-03-19 | 160.54 | 161.90 | 154.46 | 158.22 | 158.22 | 85,696 |
| 2024-03-18 | 153.46 | 160.36 | 152.54 | 159.14 | 159.14 | 150,581 |
| 2024-03-15 | 150.22 | 151.64 | 148.00 | 148.58 | 148.58 | 122,344 |
| 2024-03-14 | 153.98 | 156.52 | 148.76 | 149.80 | 149.80 | 194,647 |
| 2024-03-13 | 162.92 | 163.00 | 155.84 | 156.50 | 156.50 | 161,099 |
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.