Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 214.90 | 223.20 | 213.00 | 223.20 | 223.20 | 131,828 |
| 2022-10-14 | 229.30 | 232.00 | 216.80 | 217.00 | 217.00 | 74,605 |
| 2022-10-13 | 223.50 | 225.20 | 213.60 | 221.75 | 221.75 | 73,596 |
| 2022-10-12 | 225.00 | 226.80 | 218.20 | 222.40 | 222.40 | 61,822 |
| 2022-10-11 | 227.80 | 232.35 | 225.25 | 229.75 | 229.75 | 47,654 |
| 2022-10-10 | 231.00 | 233.95 | 225.20 | 230.00 | 230.00 | 85,581 |
| 2022-10-07 | 242.75 | 244.55 | 232.80 | 232.80 | 232.80 | 65,439 |
| 2022-10-06 | 244.20 | 248.70 | 239.95 | 243.75 | 243.75 | 55,397 |
| 2022-10-05 | 249.75 | 249.80 | 237.30 | 237.75 | 237.75 | 65,257 |
| 2022-10-04 | 252.20 | 257.10 | 250.75 | 255.65 | 255.65 | 160,718 |
| 2022-10-03 | 265.95 | 266.30 | 247.35 | 249.35 | 249.35 | 174,728 |
| 2022-09-30 | 277.85 | 280.60 | 269.50 | 279.35 | 279.35 | 69,943 |
| 2022-09-29 | 293.60 | 293.65 | 276.90 | 278.55 | 278.55 | 52,509 |
| 2022-09-28 | 293.20 | 295.95 | 287.70 | 294.30 | 294.30 | 73,486 |
| 2022-09-27 | 290.10 | 299.90 | 290.10 | 296.30 | 296.30 | 47,598 |
| 2022-09-26 | 281.25 | 293.60 | 279.70 | 289.60 | 289.60 | 63,369 |
| 2022-09-23 | 291.35 | 294.40 | 282.50 | 285.85 | 285.85 | 47,395 |
| 2022-09-22 | 304.05 | 307.90 | 293.25 | 295.70 | 295.70 | 57,929 |
| 2022-09-21 | 308.85 | 313.05 | 307.80 | 311.55 | 311.55 | 49,414 |
| 2022-09-20 | 307.90 | 313.50 | 306.60 | 312.55 | 312.55 | 45,268 |
| 2022-09-19 | 301.00 | 309.50 | 298.65 | 307.50 | 307.50 | 40,925 |
| 2022-09-16 | 299.00 | 302.25 | 295.90 | 297.50 | 297.50 | 47,951 |
| 2022-09-15 | 304.00 | 308.90 | 301.55 | 304.95 | 304.95 | 49,141 |
| 2022-09-14 | 293.75 | 304.00 | 289.65 | 303.20 | 303.20 | 62,773 |
| 2022-09-13 | 300.15 | 303.10 | 290.35 | 291.65 | 291.65 | 49,754 |
| 2022-09-12 | 299.00 | 301.60 | 294.40 | 299.70 | 299.70 | 59,096 |
| 2022-09-09 | 291.30 | 297.50 | 288.45 | 297.35 | 297.35 | 53,960 |
| 2022-09-08 | 283.50 | 289.60 | 281.15 | 288.80 | 288.80 | 39,617 |
| 2022-09-07 | 276.05 | 283.00 | 275.00 | 280.25 | 280.25 | 35,262 |
| 2022-09-06 | 275.00 | 279.65 | 268.70 | 274.90 | 274.90 | 62,605 |
| 2022-09-05 | 274.10 | 274.75 | 268.60 | 270.05 | 270.05 | 32,352 |
| 2022-09-02 | 280.60 | 281.90 | 274.75 | 275.90 | 275.90 | 28,306 |
| 2022-09-01 | 271.80 | 276.00 | 267.70 | 269.95 | 269.95 | 81,974 |
| 2022-08-31 | 280.95 | 281.30 | 270.85 | 272.25 | 272.25 | 36,250 |
| 2022-08-30 | 287.25 | 291.35 | 280.50 | 281.70 | 281.70 | 80,912 |
| 2022-08-29 | 285.00 | 287.25 | 281.30 | 282.20 | 282.20 | 67,613 |
| 2022-08-26 | 296.00 | 300.00 | 290.10 | 291.30 | 291.30 | 61,414 |
| 2022-08-25 | 302.20 | 304.60 | 292.60 | 294.65 | 294.65 | 93,179 |
| 2022-08-24 | 891.90 | 917.30 | 888.10 | 905.10 | 301.70 | 58,419 |
| 2022-08-23 | 869.00 | 893.00 | 867.10 | 887.10 | 295.70 | 56,973 |
| 2022-08-22 | 875.00 | 879.90 | 861.30 | 871.30 | 290.43 | 49,032 |
| 2022-08-19 | 895.10 | 898.80 | 875.20 | 875.20 | 291.73 | 58,263 |
| 2022-08-18 | 894.00 | 908.70 | 893.60 | 906.00 | 302.00 | 52,974 |
| 2022-08-17 | 903.20 | 907.80 | 885.00 | 891.80 | 297.27 | 59,982 |
| 2022-08-16 | 912.30 | 928.00 | 892.10 | 911.50 | 303.83 | 120,969 |
| 2022-08-15 | 878.50 | 905.50 | 872.10 | 905.50 | 301.83 | 89,724 |
| 2022-08-12 | 841.10 | 862.60 | 833.30 | 858.90 | 286.30 | 60,495 |
| 2022-08-11 | 861.50 | 864.20 | 838.10 | 843.50 | 281.17 | 93,678 |
| 2022-08-10 | 832.50 | 866.20 | 823.60 | 838.30 | 279.43 | 191,688 |
| 2022-08-09 | 864.00 | 870.20 | 829.10 | 836.20 | 278.73 | 98,553 |
| 2022-08-08 | 862.80 | 896.30 | 860.10 | 889.10 | 296.37 | 182,739 |
| 2022-08-05 | 911.00 | 914.90 | 868.40 | 869.80 | 289.93 | 111,450 |
| 2022-08-04 | 905.80 | 922.00 | 894.60 | 897.50 | 299.17 | 108,825 |
| 2022-08-03 | 885.90 | 912.10 | 885.90 | 898.90 | 299.63 | 70,068 |
| 2022-08-02 | 864.00 | 901.00 | 854.90 | 892.30 | 297.43 | 85,653 |
| 2022-08-01 | 869.20 | 912.00 | 861.00 | 878.20 | 292.73 | 138,231 |
| 2022-07-29 | 831.40 | 851.70 | 824.60 | 845.00 | 281.67 | 85,059 |
| 2022-07-28 | 807.40 | 836.00 | 799.10 | 828.50 | 276.17 | 120,957 |
| 2022-07-27 | 777.70 | 801.00 | 775.00 | 796.00 | 265.33 | 66,747 |
| 2022-07-26 | 781.00 | 791.80 | 774.40 | 774.40 | 258.13 | 53,100 |
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.