Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 220.15 | 227.70 | 218.95 | 226.30 | 226.30 | 135,382 |
| 2023-12-13 | 219.25 | 219.50 | 211.40 | 212.75 | 212.75 | 91,404 |
| 2023-12-12 | 223.10 | 223.50 | 217.30 | 218.05 | 218.05 | 43,270 |
| 2023-12-11 | 225.35 | 227.70 | 221.90 | 221.90 | 221.90 | 59,160 |
| 2023-12-08 | 224.30 | 227.70 | 221.00 | 226.95 | 226.95 | 129,293 |
| 2023-12-07 | 223.20 | 226.15 | 219.90 | 224.90 | 224.90 | 64,271 |
| 2023-12-06 | 222.95 | 228.00 | 222.80 | 226.15 | 226.15 | 78,855 |
| 2023-12-05 | 216.25 | 228.10 | 214.65 | 226.60 | 226.60 | 83,253 |
| 2023-12-04 | 218.70 | 220.70 | 215.90 | 218.00 | 218.00 | 60,640 |
| 2023-12-01 | 216.70 | 219.40 | 213.40 | 217.75 | 217.75 | 117,655 |
| 2023-11-30 | 224.00 | 225.90 | 219.40 | 219.90 | 219.90 | 63,736 |
| 2023-11-29 | 225.70 | 230.00 | 224.00 | 224.45 | 224.45 | 116,654 |
| 2023-11-28 | 215.40 | 220.00 | 213.35 | 219.60 | 219.60 | 81,160 |
| 2023-11-27 | 214.05 | 217.20 | 212.50 | 214.60 | 214.60 | 60,779 |
| 2023-11-24 | 213.40 | 218.15 | 212.20 | 217.90 | 217.90 | 64,130 |
| 2023-11-23 | 214.50 | 215.90 | 214.45 | 215.50 | 215.50 | 27,945 |
| 2023-11-22 | 220.60 | 224.00 | 213.10 | 213.25 | 213.25 | 97,517 |
| 2023-11-21 | 215.55 | 222.30 | 213.00 | 221.55 | 221.55 | 86,868 |
| 2023-11-20 | 214.20 | 216.45 | 211.80 | 214.25 | 214.25 | 83,176 |
| 2023-11-17 | 213.85 | 216.85 | 208.70 | 216.85 | 216.85 | 126,349 |
| 2023-11-16 | 222.95 | 223.60 | 215.65 | 217.65 | 217.65 | 85,152 |
| 2023-11-15 | 221.80 | 227.00 | 218.00 | 225.55 | 225.55 | 107,999 |
| 2023-11-14 | 211.90 | 219.05 | 210.55 | 215.65 | 215.65 | 92,355 |
| 2023-11-13 | 199.48 | 209.30 | 198.60 | 209.30 | 209.30 | 103,152 |
| 2023-11-10 | 197.70 | 200.05 | 192.42 | 196.70 | 196.70 | 130,825 |
| 2023-11-09 | 206.30 | 206.70 | 199.12 | 199.12 | 199.12 | 64,284 |
| 2023-11-08 | 207.25 | 209.65 | 203.90 | 206.35 | 206.35 | 60,015 |
| 2023-11-07 | 204.50 | 207.00 | 202.25 | 204.70 | 204.70 | 65,506 |
| 2023-11-06 | 207.35 | 211.10 | 204.20 | 205.25 | 205.25 | 128,364 |
| 2023-11-03 | 204.55 | 211.00 | 202.60 | 206.05 | 206.05 | 73,753 |
| 2023-11-02 | 196.82 | 205.30 | 196.68 | 204.15 | 204.15 | 119,738 |
| 2023-11-01 | 190.66 | 194.48 | 187.50 | 190.98 | 190.98 | 92,666 |
| 2023-10-31 | 182.86 | 189.30 | 182.24 | 187.26 | 187.26 | 115,978 |
| 2023-10-30 | 198.78 | 199.92 | 185.56 | 186.58 | 186.58 | 61,055 |
| 2023-10-27 | 197.72 | 200.25 | 195.74 | 197.58 | 197.58 | 79,591 |
| 2023-10-26 | 197.00 | 203.20 | 195.56 | 198.30 | 198.30 | 132,820 |
| 2023-10-25 | 204.00 | 207.75 | 202.60 | 205.65 | 205.65 | 57,490 |
| 2023-10-24 | 201.95 | 209.15 | 201.05 | 204.85 | 204.85 | 142,564 |
| 2023-10-23 | 202.55 | 202.90 | 191.30 | 202.55 | 202.55 | 155,260 |
| 2023-10-20 | 205.45 | 208.90 | 198.98 | 198.98 | 198.98 | 141,013 |
| 2023-10-19 | 219.40 | 221.45 | 206.90 | 208.15 | 208.15 | 235,891 |
| 2023-10-18 | 239.30 | 241.00 | 234.60 | 236.05 | 236.05 | 39,824 |
| 2023-10-17 | 239.75 | 241.10 | 234.95 | 240.40 | 240.40 | 44,328 |
| 2023-10-16 | 239.60 | 241.15 | 235.15 | 239.20 | 239.20 | 58,719 |
| 2023-10-13 | 244.15 | 246.55 | 241.00 | 241.70 | 241.70 | 54,683 |
| 2023-10-12 | 248.20 | 251.00 | 246.50 | 249.65 | 249.65 | 40,432 |
| 2023-10-11 | 250.00 | 253.05 | 247.80 | 249.15 | 249.15 | 66,340 |
| 2023-10-10 | 244.00 | 253.35 | 243.20 | 252.90 | 252.90 | 113,006 |
| 2023-10-09 | 242.80 | 243.80 | 238.95 | 240.80 | 240.80 | 80,471 |
| 2023-10-06 | 243.85 | 244.25 | 238.95 | 241.80 | 241.80 | 73,450 |
| 2023-10-05 | 247.60 | 250.10 | 243.55 | 245.00 | 245.00 | 73,552 |
| 2023-10-04 | 231.85 | 244.50 | 231.60 | 243.45 | 243.45 | 77,854 |
| 2023-10-03 | 239.50 | 239.70 | 233.70 | 236.05 | 236.05 | 56,101 |
| 2023-10-02 | 238.90 | 241.80 | 227.50 | 241.50 | 241.50 | 115,898 |
| 2023-09-29 | 234.60 | 240.85 | 234.60 | 237.35 | 237.35 | 66,484 |
| 2023-09-28 | 229.70 | 231.55 | 226.40 | 231.55 | 231.55 | 75,725 |
| 2023-09-27 | 231.85 | 233.70 | 228.85 | 230.60 | 230.60 | 66,618 |
| 2023-09-26 | 232.10 | 235.65 | 228.15 | 233.95 | 233.95 | 106,530 |
| 2023-09-25 | 232.70 | 233.40 | 224.90 | 231.40 | 231.40 | 109,764 |
| 2023-09-22 | 240.80 | 242.75 | 236.90 | 239.40 | 239.40 | 91,043 |
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.