Tesla Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	179.18	182.20	173.96	174.86	174.86	168,639
2023-04-03	188.48	188.88	178.16	178.64	178.64	241,364
2023-03-31	180.10	186.52	179.40	186.52	186.52	142,900
2023-03-30	178.62	180.86	178.28	180.04	180.04	113,642
2023-03-29	175.56	180.10	175.00	177.06	177.06	137,906
2023-03-28	179.40	179.60	173.46	174.10	174.10	91,307
2023-03-27	177.50	182.80	176.08	181.10	181.10	156,140
2023-03-24	179.04	179.58	174.24	175.38	175.38	198,756
2023-03-23	179.02	183.08	178.02	180.02	180.02	205,920
2023-03-22	182.40	185.96	181.12	181.52	181.52	212,998
2023-03-21	172.46	180.94	171.64	180.52	180.52	201,726
2023-03-20	165.64	173.76	164.44	170.14	170.14	213,185
2023-03-17	173.60	175.20	166.84	168.78	168.78	162,002
2023-03-16	171.26	174.56	169.12	173.14	173.14	180,014
2023-03-15	171.80	173.04	166.72	169.30	169.30	274,149
2023-03-14	163.08	170.76	162.34	170.76	170.76	162,578
2023-03-13	166.70	166.90	153.38	161.18	161.18	348,079
2023-03-10	161.70	167.18	158.08	167.14	167.14	291,867
2023-03-09	170.38	174.90	166.62	171.70	171.70	298,283
2023-03-08	176.96	178.52	170.84	171.60	171.60	202,337
2023-03-07	181.88	182.40	175.80	179.32	179.32	124,736
2023-03-06	184.44	187.50	182.20	183.16	183.16	158,548
2023-03-03	179.60	186.26	179.60	185.82	185.82	190,648
2023-03-02	180.00	182.58	174.60	178.22	178.22	321,743
2023-03-01	195.30	196.44	186.80	187.26	187.26	191,223
2023-02-28	195.80	200.25	192.26	193.98	193.98	234,612
2023-02-27	186.78	196.50	186.28	193.46	193.46	212,369
2023-02-24	188.70	188.78	182.68	185.56	185.56	181,298
2023-02-23	189.96	193.30	185.66	186.88	186.88	158,640
2023-02-22	186.40	188.26	180.32	184.20	184.20	155,948
2023-02-21	193.92	196.46	187.90	187.94	187.94	206,439
2023-02-20	194.02	195.16	193.20	193.98	193.98	121,997
2023-02-17	188.10	192.06	185.86	185.86	185.86	371,593
2023-02-16	203.05	203.95	195.50	202.60	202.60	239,058
2023-02-15	193.70	200.45	192.40	199.00	199.00	393,200
2023-02-14	183.12	189.82	176.92	185.90	185.90	352,010
2023-02-13	180.88	186.80	175.42	180.74	180.74	306,688
2023-02-10	192.76	193.22	183.52	184.92	184.92	328,392
2023-02-09	189.48	198.40	189.16	194.80	194.80	326,344
2023-02-08	182.82	189.08	181.28	185.22	185.22	216,336
2023-02-07	182.40	184.80	179.10	182.68	182.68	166,444
2023-02-06	179.50	183.50	175.82	183.04	183.04	308,427
2023-02-03	169.54	183.40	167.82	182.74	182.74	497,880
2023-02-02	167.66	179.68	166.62	178.40	178.40	389,146
2023-02-01	159.32	162.08	155.70	157.94	157.94	278,385
2023-01-31	151.88	159.90	149.60	159.08	159.08	360,127
2023-01-30	168.94	168.94	154.72	158.88	158.88	617,717
2023-01-27	146.40	158.00	145.16	158.00	158.00	348,916
2023-01-26	140.16	148.00	139.60	144.44	144.44	495,050
2023-01-25	131.38	132.20	126.76	130.56	130.56	207,381
2023-01-24	134.32	134.88	129.50	132.68	132.68	334,511
2023-01-23	123.48	130.18	122.82	129.18	129.18	267,736
2023-01-20	118.96	121.62	117.52	120.84	120.84	178,716
2023-01-19	118.00	120.12	115.34	115.34	115.34	196,604
2023-01-18	122.76	126.54	118.92	119.16	119.16	271,474
2023-01-17	111.66	120.50	111.00	119.22	119.22	250,953
2023-01-16	113.00	113.36	111.18	112.70	112.70	92,010
2023-01-13	109.46	112.20	106.98	110.04	110.04	416,871
2023-01-12	114.88	115.38	108.60	110.50	110.50	335,282
2023-01-11	110.20	116.80	109.08	114.06	114.06	209,494

← NewerPage 16 of 22 · 1,275 trading daysOlder →

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.