Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 112.56 | 114.02 | 107.22 | 108.32 | 108.32 | 238,634 |
| 2023-01-09 | 106.98 | 114.78 | 106.10 | 113.06 | 113.06 | 317,960 |
| 2023-01-06 | 102.22 | 103.68 | 96.300 | 103.68 | 103.68 | 403,303 |
| 2023-01-05 | 106.30 | 108.28 | 101.92 | 103.50 | 103.50 | 207,136 |
| 2023-01-04 | 103.08 | 106.70 | 101.12 | 106.70 | 106.70 | 377,837 |
| 2023-01-03 | 111.26 | 114.82 | 101.28 | 101.28 | 101.28 | 564,505 |
| 2023-01-02 | 117.00 | 120.36 | 116.52 | 118.68 | 118.68 | 175,842 |
| 2022-12-30 | 114.80 | 116.24 | 111.68 | 112.32 | 112.32 | 189,183 |
| 2022-12-29 | 108.06 | 115.78 | 107.46 | 115.00 | 115.00 | 337,294 |
| 2022-12-28 | 100.14 | 109.06 | 98.000 | 103.58 | 103.58 | 438,672 |
| 2022-12-27 | 116.60 | 116.70 | 105.10 | 106.46 | 106.46 | 231,836 |
| 2022-12-23 | 120.80 | 121.70 | 113.84 | 116.74 | 116.74 | 191,038 |
| 2022-12-22 | 130.38 | 131.14 | 120.50 | 121.90 | 121.90 | 117,065 |
| 2022-12-21 | 132.06 | 133.68 | 128.42 | 131.14 | 131.14 | 184,653 |
| 2022-12-20 | 139.56 | 142.52 | 133.50 | 134.72 | 134.72 | 131,628 |
| 2022-12-19 | 144.52 | 149.86 | 138.78 | 138.78 | 138.78 | 232,573 |
| 2022-12-16 | 148.86 | 151.32 | 141.56 | 142.18 | 142.18 | 105,811 |
| 2022-12-15 | 146.02 | 150.44 | 142.10 | 148.26 | 148.26 | 181,386 |
| 2022-12-14 | 151.54 | 152.20 | 146.34 | 147.80 | 147.80 | 99,368 |
| 2022-12-13 | 160.26 | 169.00 | 151.78 | 152.62 | 152.62 | 182,388 |
| 2022-12-12 | 170.78 | 170.78 | 161.84 | 163.14 | 163.14 | 69,844 |
| 2022-12-09 | 165.22 | 173.00 | 163.36 | 171.58 | 171.58 | 79,719 |
| 2022-12-08 | 164.94 | 167.12 | 160.68 | 161.20 | 161.20 | 117,881 |
| 2022-12-07 | 171.02 | 171.44 | 164.24 | 164.92 | 164.92 | 66,725 |
| 2022-12-06 | 174.84 | 175.30 | 167.24 | 170.38 | 170.38 | 59,311 |
| 2022-12-05 | 182.48 | 184.04 | 174.70 | 175.68 | 175.68 | 104,952 |
| 2022-12-02 | 184.42 | 187.32 | 181.56 | 183.44 | 183.44 | 70,576 |
| 2022-12-01 | 186.74 | 189.16 | 182.86 | 185.90 | 185.90 | 95,545 |
| 2022-11-30 | 175.68 | 179.06 | 174.48 | 177.08 | 177.08 | 44,108 |
| 2022-11-29 | 178.40 | 179.80 | 175.56 | 176.84 | 176.84 | 54,761 |
| 2022-11-28 | 174.38 | 180.52 | 170.22 | 180.52 | 180.52 | 72,546 |
| 2022-11-25 | 178.14 | 181.10 | 174.38 | 175.38 | 175.38 | 89,320 |
| 2022-11-24 | 178.50 | 179.80 | 177.90 | 179.68 | 179.68 | 97,090 |
| 2022-11-23 | 167.06 | 174.88 | 166.52 | 173.80 | 173.80 | 63,222 |
| 2022-11-22 | 162.22 | 166.62 | 161.12 | 163.68 | 163.68 | 82,307 |
| 2022-11-21 | 173.48 | 174.40 | 166.04 | 167.16 | 167.16 | 69,976 |
| 2022-11-18 | 176.76 | 179.06 | 170.50 | 172.10 | 172.10 | 74,906 |
| 2022-11-17 | 181.78 | 182.00 | 176.50 | 177.52 | 177.52 | 62,038 |
| 2022-11-16 | 188.48 | 188.66 | 179.80 | 181.42 | 181.42 | 72,507 |
| 2022-11-15 | 186.36 | 193.00 | 185.02 | 191.52 | 191.52 | 66,537 |
| 2022-11-14 | 188.10 | 189.16 | 181.00 | 184.16 | 184.16 | 77,770 |
| 2022-11-11 | 189.88 | 190.20 | 178.10 | 182.40 | 182.40 | 97,419 |
| 2022-11-10 | 178.14 | 190.92 | 174.40 | 185.84 | 185.84 | 184,650 |
| 2022-11-09 | 191.50 | 195.28 | 186.24 | 186.24 | 186.24 | 127,817 |
| 2022-11-08 | 197.38 | 199.12 | 185.94 | 192.52 | 192.52 | 117,359 |
| 2022-11-07 | 207.80 | 211.15 | 197.62 | 200.05 | 200.05 | 104,547 |
| 2022-11-04 | 222.90 | 226.35 | 212.00 | 212.20 | 212.20 | 75,520 |
| 2022-11-03 | 221.05 | 226.00 | 215.80 | 220.85 | 220.85 | 54,895 |
| 2022-11-02 | 231.60 | 231.60 | 225.20 | 225.30 | 225.30 | 27,360 |
| 2022-11-01 | 231.80 | 238.40 | 231.00 | 232.45 | 232.45 | 66,791 |
| 2022-10-31 | 228.70 | 231.05 | 224.50 | 228.90 | 228.90 | 46,699 |
| 2022-10-28 | 221.40 | 228.05 | 217.80 | 224.15 | 224.15 | 75,984 |
| 2022-10-27 | 224.85 | 233.65 | 223.45 | 226.10 | 226.10 | 64,087 |
| 2022-10-26 | 219.65 | 229.30 | 218.45 | 227.60 | 227.60 | 55,312 |
| 2022-10-25 | 213.20 | 223.30 | 211.35 | 222.25 | 222.25 | 70,435 |
| 2022-10-24 | 218.00 | 218.40 | 201.50 | 207.05 | 207.05 | 126,191 |
| 2022-10-21 | 212.15 | 214.80 | 208.50 | 214.80 | 214.80 | 102,047 |
| 2022-10-20 | 215.05 | 219.10 | 206.40 | 217.05 | 217.05 | 144,991 |
| 2022-10-19 | 226.25 | 228.25 | 222.50 | 225.65 | 225.65 | 57,748 |
| 2022-10-18 | 228.00 | 233.05 | 222.20 | 223.05 | 223.05 | 104,303 |
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.