Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 240.80 | 242.75 | 236.90 | 239.40 | 239.40 | 91,043 |
| 2023-09-21 | 247.00 | 247.20 | 238.85 | 242.10 | 242.10 | 81,554 |
| 2023-09-20 | 249.10 | 250.50 | 247.80 | 248.35 | 248.35 | 56,079 |
| 2023-09-19 | 248.20 | 250.30 | 244.55 | 248.00 | 248.00 | 68,249 |
| 2023-09-18 | 257.85 | 258.75 | 247.40 | 251.00 | 251.00 | 128,427 |
| 2023-09-15 | 260.55 | 261.70 | 254.70 | 256.60 | 256.60 | 112,659 |
| 2023-09-14 | 254.35 | 258.90 | 253.25 | 257.30 | 257.30 | 120,486 |
| 2023-09-13 | 249.00 | 255.75 | 248.25 | 253.70 | 253.70 | 100,133 |
| 2023-09-12 | 255.00 | 259.65 | 250.40 | 253.70 | 253.70 | 145,275 |
| 2023-09-11 | 239.25 | 251.65 | 238.75 | 251.30 | 251.30 | 284,249 |
| 2023-09-08 | 234.40 | 239.10 | 232.90 | 237.00 | 237.00 | 69,851 |
| 2023-09-07 | 232.05 | 232.55 | 227.60 | 230.85 | 230.85 | 76,532 |
| 2023-09-06 | 237.95 | 239.50 | 229.00 | 231.60 | 231.60 | 103,004 |
| 2023-09-05 | 228.50 | 237.00 | 225.70 | 235.80 | 235.80 | 103,924 |
| 2023-09-04 | 229.25 | 232.30 | 229.15 | 231.50 | 231.50 | 67,204 |
| 2023-09-01 | 237.55 | 238.75 | 228.45 | 229.85 | 229.85 | 198,844 |
| 2023-08-31 | 234.40 | 239.55 | 234.05 | 238.20 | 238.20 | 91,633 |
| 2023-08-30 | 235.00 | 235.65 | 229.40 | 234.70 | 234.70 | 99,316 |
| 2023-08-29 | 221.85 | 232.75 | 219.60 | 232.75 | 232.75 | 113,521 |
| 2023-08-28 | 222.10 | 226.10 | 219.60 | 221.40 | 221.40 | 100,521 |
| 2023-08-25 | 212.95 | 219.25 | 211.00 | 217.10 | 217.10 | 119,423 |
| 2023-08-24 | 223.40 | 224.75 | 210.60 | 213.35 | 213.35 | 140,539 |
| 2023-08-23 | 216.60 | 219.25 | 209.65 | 216.80 | 216.80 | 151,504 |
| 2023-08-22 | 216.25 | 221.85 | 214.80 | 215.10 | 215.10 | 241,491 |
| 2023-08-21 | 200.85 | 210.90 | 200.85 | 207.30 | 207.30 | 173,877 |
| 2023-08-18 | 200.40 | 201.00 | 195.70 | 195.80 | 195.80 | 154,623 |
| 2023-08-17 | 206.05 | 210.90 | 203.35 | 205.40 | 205.40 | 93,123 |
| 2023-08-16 | 210.40 | 214.10 | 208.20 | 209.85 | 209.85 | 111,022 |
| 2023-08-15 | 219.15 | 219.70 | 214.20 | 215.70 | 215.70 | 68,746 |
| 2023-08-14 | 216.65 | 220.65 | 214.85 | 218.50 | 218.50 | 133,688 |
| 2023-08-11 | 223.30 | 224.30 | 217.45 | 219.10 | 219.10 | 59,563 |
| 2023-08-10 | 221.90 | 228.15 | 219.85 | 224.35 | 224.35 | 88,426 |
| 2023-08-09 | 228.10 | 229.80 | 220.60 | 222.30 | 222.30 | 61,792 |
| 2023-08-08 | 227.15 | 229.05 | 224.00 | 225.90 | 225.90 | 94,288 |
| 2023-08-07 | 233.65 | 235.20 | 221.65 | 221.70 | 221.70 | 75,626 |
| 2023-08-04 | 238.80 | 240.45 | 232.75 | 234.75 | 234.75 | 119,513 |
| 2023-08-03 | 232.55 | 235.75 | 229.95 | 233.90 | 233.90 | 81,736 |
| 2023-08-02 | 233.40 | 236.80 | 229.85 | 232.60 | 232.60 | 126,668 |
| 2023-08-01 | 243.65 | 243.80 | 238.60 | 240.35 | 240.35 | 78,217 |
| 2023-07-31 | 241.80 | 243.65 | 239.10 | 241.10 | 241.10 | 90,456 |
| 2023-07-28 | 236.40 | 240.20 | 234.30 | 240.00 | 240.00 | 98,130 |
| 2023-07-27 | 240.55 | 244.30 | 239.60 | 242.20 | 242.20 | 106,742 |
| 2023-07-26 | 240.05 | 242.20 | 236.70 | 238.70 | 238.70 | 91,443 |
| 2023-07-25 | 245.00 | 247.70 | 240.40 | 242.65 | 242.65 | 135,992 |
| 2023-07-24 | 228.75 | 239.50 | 228.05 | 238.45 | 238.45 | 233,700 |
| 2023-07-21 | 235.70 | 241.55 | 230.15 | 235.20 | 235.20 | 327,721 |
| 2023-07-20 | 250.50 | 254.05 | 241.85 | 244.00 | 244.00 | 263,763 |
| 2023-07-19 | 261.05 | 267.20 | 259.75 | 266.80 | 266.80 | 170,211 |
| 2023-07-18 | 258.05 | 259.55 | 254.65 | 256.65 | 256.65 | 164,571 |
| 2023-07-17 | 253.20 | 260.40 | 252.25 | 254.65 | 254.65 | 165,298 |
| 2023-07-14 | 247.00 | 249.60 | 245.75 | 249.00 | 249.00 | 72,481 |
| 2023-07-13 | 245.85 | 246.55 | 242.00 | 242.45 | 242.45 | 85,962 |
| 2023-07-12 | 245.95 | 250.90 | 244.90 | 245.80 | 245.80 | 94,181 |
| 2023-07-11 | 246.05 | 246.90 | 243.15 | 244.20 | 244.20 | 71,867 |
| 2023-07-10 | 248.00 | 253.15 | 244.30 | 246.10 | 246.10 | 131,558 |
| 2023-07-07 | 252.10 | 257.15 | 250.55 | 253.05 | 253.05 | 241,604 |
| 2023-07-06 | 258.65 | 259.20 | 250.90 | 253.60 | 253.60 | 124,866 |
| 2023-07-05 | 254.75 | 259.75 | 253.60 | 256.40 | 256.40 | 185,635 |
| 2023-07-04 | 253.00 | 254.85 | 252.60 | 254.75 | 254.75 | 102,341 |
| 2023-07-03 | 252.25 | 260.30 | 252.10 | 255.15 | 255.15 | 352,951 |
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.