Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 237.70 | 242.25 | 237.55 | 241.25 | 241.25 | 101,854 |
| 2023-06-29 | 236.50 | 239.75 | 233.25 | 236.10 | 236.10 | 123,253 |
| 2023-06-28 | 226.95 | 238.00 | 225.25 | 235.95 | 235.95 | 133,989 |
| 2023-06-27 | 220.15 | 225.40 | 218.10 | 223.55 | 223.55 | 194,263 |
| 2023-06-26 | 231.80 | 236.65 | 227.80 | 229.75 | 229.75 | 189,027 |
| 2023-06-23 | 241.05 | 242.50 | 232.30 | 236.15 | 236.15 | 113,470 |
| 2023-06-22 | 233.00 | 238.30 | 226.35 | 237.25 | 237.25 | 350,719 |
| 2023-06-21 | 249.80 | 256.00 | 237.80 | 241.35 | 241.35 | 428,469 |
| 2023-06-20 | 236.95 | 244.35 | 234.40 | 243.05 | 243.05 | 161,033 |
| 2023-06-19 | 239.90 | 239.90 | 236.20 | 238.00 | 238.00 | 55,497 |
| 2023-06-16 | 233.15 | 240.60 | 231.90 | 237.25 | 237.25 | 110,302 |
| 2023-06-15 | 232.50 | 236.40 | 227.30 | 235.70 | 235.70 | 236,659 |
| 2023-06-14 | 241.60 | 245.10 | 235.55 | 237.55 | 237.55 | 227,092 |
| 2023-06-13 | 233.50 | 236.40 | 230.20 | 235.75 | 235.75 | 178,435 |
| 2023-06-12 | 228.90 | 232.05 | 227.50 | 230.00 | 230.00 | 153,131 |
| 2023-06-09 | 228.00 | 234.15 | 226.65 | 230.25 | 230.25 | 296,376 |
| 2023-06-08 | 208.00 | 216.50 | 207.10 | 215.70 | 215.70 | 122,850 |
| 2023-06-07 | 209.80 | 215.10 | 209.35 | 213.40 | 213.40 | 185,097 |
| 2023-06-06 | 202.80 | 204.95 | 199.34 | 204.70 | 204.70 | 88,757 |
| 2023-06-05 | 199.30 | 207.00 | 190.00 | 204.55 | 204.55 | 182,243 |
| 2023-06-02 | 192.46 | 202.20 | 192.46 | 201.95 | 201.95 | 210,704 |
| 2023-06-01 | 189.72 | 192.10 | 185.94 | 190.08 | 190.08 | 180,875 |
| 2023-05-31 | 186.96 | 189.62 | 183.22 | 183.54 | 183.54 | 108,407 |
| 2023-05-30 | 182.82 | 190.50 | 182.64 | 186.38 | 186.38 | 246,760 |
| 2023-05-29 | 181.66 | 182.92 | 181.66 | 182.64 | 182.64 | 60,312 |
| 2023-05-26 | 171.16 | 179.00 | 171.16 | 179.00 | 179.00 | 158,771 |
| 2023-05-25 | 172.34 | 174.70 | 168.50 | 171.20 | 171.20 | 97,141 |
| 2023-05-24 | 171.30 | 171.76 | 165.62 | 168.42 | 168.42 | 100,450 |
| 2023-05-23 | 174.52 | 178.90 | 172.86 | 177.00 | 177.00 | 134,135 |
| 2023-05-22 | 166.08 | 172.16 | 165.92 | 172.16 | 172.16 | 111,120 |
| 2023-05-19 | 164.70 | 168.50 | 163.50 | 164.56 | 164.56 | 94,767 |
| 2023-05-18 | 160.48 | 162.90 | 159.80 | 162.10 | 162.10 | 103,946 |
| 2023-05-17 | 155.06 | 160.74 | 154.48 | 159.88 | 159.88 | 104,304 |
| 2023-05-16 | 152.60 | 155.86 | 151.22 | 154.76 | 154.76 | 105,894 |
| 2023-05-15 | 155.00 | 156.18 | 151.58 | 153.08 | 153.08 | 92,324 |
| 2023-05-12 | 157.60 | 162.80 | 155.90 | 155.90 | 155.90 | 112,307 |
| 2023-05-11 | 154.28 | 155.68 | 152.88 | 155.20 | 155.20 | 69,392 |
| 2023-05-10 | 154.36 | 158.58 | 152.70 | 154.28 | 154.28 | 86,310 |
| 2023-05-09 | 155.32 | 155.80 | 152.50 | 152.78 | 152.78 | 60,743 |
| 2023-05-08 | 154.24 | 157.92 | 153.22 | 155.08 | 155.08 | 97,155 |
| 2023-05-05 | 147.16 | 153.40 | 146.12 | 152.98 | 152.98 | 77,272 |
| 2023-05-04 | 146.98 | 148.12 | 144.92 | 147.28 | 147.28 | 103,149 |
| 2023-05-03 | 145.02 | 149.26 | 144.94 | 147.52 | 147.52 | 56,272 |
| 2023-05-02 | 148.32 | 151.12 | 145.76 | 145.76 | 145.76 | 107,930 |
| 2023-04-28 | 144.28 | 148.02 | 143.10 | 147.14 | 147.14 | 75,945 |
| 2023-04-27 | 138.82 | 143.44 | 137.86 | 143.44 | 143.44 | 106,424 |
| 2023-04-26 | 146.74 | 147.20 | 138.64 | 140.46 | 140.46 | 181,395 |
| 2023-04-25 | 145.10 | 148.88 | 144.24 | 148.28 | 148.28 | 91,299 |
| 2023-04-24 | 149.60 | 150.20 | 143.80 | 145.18 | 145.18 | 124,568 |
| 2023-04-21 | 150.68 | 151.98 | 146.88 | 149.64 | 149.64 | 291,253 |
| 2023-04-20 | 155.82 | 155.96 | 149.74 | 149.90 | 149.90 | 386,487 |
| 2023-04-19 | 165.26 | 166.44 | 162.30 | 165.40 | 165.40 | 114,048 |
| 2023-04-18 | 170.34 | 171.80 | 167.50 | 169.08 | 169.08 | 88,644 |
| 2023-04-17 | 169.18 | 173.30 | 168.00 | 168.00 | 168.00 | 105,041 |
| 2023-04-14 | 167.50 | 168.80 | 164.90 | 167.14 | 167.14 | 81,169 |
| 2023-04-13 | 165.94 | 168.36 | 163.70 | 167.96 | 167.96 | 104,370 |
| 2023-04-12 | 170.58 | 174.36 | 166.04 | 166.04 | 166.04 | 101,661 |
| 2023-04-11 | 169.46 | 173.30 | 169.36 | 172.38 | 172.38 | 123,859 |
| 2023-04-06 | 169.02 | 171.66 | 165.02 | 168.50 | 168.50 | 97,840 |
| 2023-04-05 | 176.02 | 177.38 | 168.44 | 169.40 | 169.40 | 108,861 |
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.