Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 164.22 | 164.84 | 158.08 | 162.96 | 162.96 | 94,608 |
| 2024-03-11 | 161.44 | 167.46 | 159.98 | 163.72 | 163.72 | 90,849 |
| 2024-03-08 | 164.36 | 167.38 | 159.82 | 160.40 | 160.40 | 64,059 |
| 2024-03-07 | 160.12 | 164.78 | 158.06 | 161.64 | 161.64 | 96,467 |
| 2024-03-06 | 168.00 | 169.04 | 159.70 | 161.78 | 161.78 | 121,266 |
| 2024-03-05 | 171.00 | 171.00 | 163.54 | 164.50 | 164.50 | 163,684 |
| 2024-03-04 | 186.00 | 187.02 | 175.14 | 175.20 | 175.20 | 96,839 |
| 2024-03-01 | 186.68 | 187.18 | 183.56 | 185.26 | 185.26 | 32,891 |
| 2024-02-29 | 186.58 | 189.20 | 184.50 | 184.50 | 184.50 | 75,913 |
| 2024-02-28 | 185.74 | 189.32 | 183.32 | 188.14 | 188.14 | 48,766 |
| 2024-02-27 | 183.58 | 189.52 | 183.50 | 186.30 | 186.30 | 67,321 |
| 2024-02-26 | 176.96 | 184.40 | 175.38 | 184.14 | 184.14 | 97,182 |
| 2024-02-23 | 181.00 | 182.00 | 178.86 | 179.74 | 179.74 | 43,331 |
| 2024-02-22 | 181.54 | 182.50 | 177.00 | 179.88 | 179.88 | 73,783 |
| 2024-02-21 | 178.30 | 184.30 | 177.32 | 179.68 | 179.68 | 54,264 |
| 2024-02-20 | 183.50 | 183.90 | 176.78 | 177.50 | 177.50 | 85,211 |
| 2024-02-19 | 185.02 | 185.02 | 183.34 | 183.84 | 183.84 | 21,841 |
| 2024-02-16 | 188.60 | 190.84 | 183.20 | 187.04 | 187.04 | 94,489 |
| 2024-02-15 | 177.18 | 181.58 | 175.42 | 180.10 | 180.10 | 58,930 |
| 2024-02-14 | 172.98 | 174.40 | 171.16 | 172.92 | 172.92 | 51,318 |
| 2024-02-13 | 175.02 | 175.42 | 170.08 | 172.24 | 172.24 | 57,773 |
| 2024-02-12 | 179.22 | 181.38 | 176.82 | 177.72 | 177.72 | 71,100 |
| 2024-02-09 | 176.10 | 180.00 | 175.92 | 177.12 | 177.12 | 48,632 |
| 2024-02-08 | 174.78 | 177.64 | 172.70 | 177.64 | 177.64 | 39,497 |
| 2024-02-07 | 172.90 | 176.92 | 169.68 | 173.72 | 173.72 | 93,225 |
| 2024-02-06 | 167.04 | 172.86 | 163.74 | 170.82 | 170.82 | 101,395 |
| 2024-02-05 | 173.28 | 173.60 | 163.26 | 166.04 | 166.04 | 73,497 |
| 2024-02-02 | 174.48 | 174.98 | 168.92 | 169.88 | 169.88 | 85,614 |
| 2024-02-01 | 175.40 | 177.24 | 170.02 | 171.06 | 171.06 | 76,117 |
| 2024-01-31 | 172.40 | 176.20 | 170.82 | 175.20 | 175.20 | 97,936 |
| 2024-01-30 | 179.00 | 181.10 | 177.28 | 178.10 | 178.10 | 136,738 |
| 2024-01-29 | 171.48 | 176.68 | 170.08 | 175.58 | 175.58 | 102,189 |
| 2024-01-26 | 170.00 | 171.42 | 168.04 | 170.10 | 170.10 | 223,836 |
| 2024-01-25 | 179.82 | 179.98 | 170.76 | 171.42 | 171.42 | 215,554 |
| 2024-01-24 | 194.52 | 195.98 | 191.34 | 193.44 | 193.44 | 41,502 |
| 2024-01-23 | 191.42 | 198.46 | 190.94 | 193.00 | 193.00 | 56,473 |
| 2024-01-22 | 195.92 | 199.94 | 191.72 | 192.18 | 192.18 | 73,149 |
| 2024-01-19 | 194.80 | 196.00 | 191.04 | 192.14 | 192.14 | 86,720 |
| 2024-01-18 | 197.90 | 201.35 | 194.00 | 195.46 | 195.46 | 74,191 |
| 2024-01-17 | 198.36 | 199.98 | 195.64 | 196.36 | 196.36 | 66,577 |
| 2024-01-16 | 197.74 | 205.25 | 195.10 | 203.60 | 203.60 | 89,861 |
| 2024-01-15 | 201.05 | 202.30 | 200.65 | 201.55 | 201.55 | 41,826 |
| 2024-01-12 | 203.75 | 205.25 | 200.25 | 201.35 | 201.35 | 111,881 |
| 2024-01-11 | 214.60 | 215.30 | 206.00 | 206.80 | 206.80 | 85,701 |
| 2024-01-10 | 215.00 | 216.10 | 211.45 | 212.45 | 212.45 | 42,829 |
| 2024-01-09 | 219.30 | 219.50 | 212.25 | 214.95 | 214.95 | 44,205 |
| 2024-01-08 | 215.65 | 218.10 | 214.80 | 217.40 | 217.40 | 57,461 |
| 2024-01-05 | 217.10 | 218.50 | 214.95 | 217.65 | 217.65 | 54,443 |
| 2024-01-04 | 218.60 | 221.25 | 217.00 | 220.60 | 220.60 | 87,100 |
| 2024-01-03 | 226.75 | 226.80 | 216.90 | 219.20 | 219.20 | 62,270 |
| 2024-01-02 | 227.55 | 229.25 | 223.20 | 228.50 | 228.50 | 124,883 |
| 2023-12-29 | 231.15 | 232.20 | 229.75 | 230.35 | 230.35 | 32,855 |
| 2023-12-28 | 236.40 | 238.90 | 233.15 | 233.15 | 233.15 | 60,313 |
| 2023-12-27 | 232.35 | 237.05 | 232.25 | 236.05 | 236.05 | 59,970 |
| 2023-12-22 | 231.25 | 233.90 | 230.20 | 231.80 | 231.80 | 63,959 |
| 2023-12-21 | 228.75 | 230.85 | 226.55 | 230.50 | 230.50 | 86,200 |
| 2023-12-20 | 235.00 | 236.85 | 232.50 | 234.25 | 234.25 | 61,834 |
| 2023-12-19 | 231.15 | 235.25 | 230.45 | 234.40 | 234.40 | 64,642 |
| 2023-12-18 | 232.75 | 236.75 | 231.20 | 234.15 | 234.15 | 86,475 |
| 2023-12-15 | 228.50 | 231.90 | 227.60 | 230.35 | 230.35 | 133,206 |
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.