Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 801.20 | 810.00 | 788.00 | 796.40 | 265.47 | 107,490 |
| 2022-07-22 | 794.00 | 822.00 | 794.00 | 803.40 | 267.80 | 169,209 |
| 2022-07-21 | 742.10 | 782.00 | 735.00 | 782.00 | 260.67 | 240,900 |
| 2022-07-20 | 726.00 | 734.60 | 715.00 | 730.80 | 243.60 | 118,440 |
| 2022-07-19 | 715.00 | 722.00 | 693.60 | 712.30 | 237.43 | 75,426 |
| 2022-07-18 | 719.50 | 738.90 | 718.70 | 735.80 | 245.27 | 67,872 |
| 2022-07-15 | 711.90 | 725.30 | 705.30 | 711.30 | 237.10 | 61,431 |
| 2022-07-14 | 704.00 | 711.50 | 691.00 | 699.60 | 233.20 | 90,219 |
| 2022-07-13 | 697.60 | 718.90 | 671.30 | 707.20 | 235.73 | 81,810 |
| 2022-07-12 | 692.50 | 714.70 | 682.00 | 699.50 | 233.17 | 86,124 |
| 2022-07-11 | 739.60 | 756.60 | 703.30 | 703.30 | 234.43 | 111,000 |
| 2022-07-08 | 711.30 | 750.40 | 711.20 | 747.30 | 249.10 | 121,989 |
| 2022-07-07 | 681.50 | 713.00 | 680.50 | 711.40 | 237.13 | 91,290 |
| 2022-07-06 | 676.00 | 689.20 | 670.20 | 672.80 | 224.27 | 100,395 |
| 2022-07-05 | 653.70 | 662.10 | 633.00 | 649.20 | 216.40 | 74,469 |
| 2022-07-04 | 647.40 | 653.90 | 639.40 | 646.60 | 215.53 | 44,487 |
| 2022-07-01 | 640.00 | 663.60 | 630.50 | 651.30 | 217.10 | 103,827 |
| 2022-06-30 | 638.60 | 659.40 | 630.50 | 648.00 | 216.00 | 99,798 |
| 2022-06-29 | 664.00 | 666.80 | 637.20 | 643.70 | 214.57 | 90,171 |
| 2022-06-28 | 701.60 | 711.30 | 680.60 | 680.60 | 226.87 | 52,743 |
| 2022-06-27 | 696.10 | 714.00 | 690.70 | 698.60 | 232.87 | 94,122 |
| 2022-06-24 | 675.00 | 699.00 | 671.70 | 689.80 | 229.93 | 94,839 |
| 2022-06-23 | 670.90 | 688.60 | 653.00 | 673.00 | 224.33 | 144,747 |
| 2022-06-22 | 661.50 | 699.50 | 652.90 | 688.70 | 229.57 | 168,297 |
| 2022-06-21 | 627.20 | 690.00 | 627.20 | 683.60 | 227.87 | 181,647 |
| 2022-06-20 | 621.40 | 632.70 | 618.10 | 626.30 | 208.77 | 86,961 |
| 2022-06-17 | 607.70 | 631.70 | 604.30 | 621.40 | 207.13 | 165,657 |
| 2022-06-16 | 658.20 | 662.80 | 620.00 | 622.60 | 207.53 | 144,690 |
| 2022-06-15 | 642.00 | 657.40 | 626.20 | 650.90 | 216.97 | 116,712 |
| 2022-06-14 | 638.80 | 638.80 | 608.00 | 632.80 | 210.93 | 114,729 |
| 2022-06-13 | 655.50 | 658.10 | 617.60 | 638.90 | 212.97 | 188,841 |
| 2022-06-10 | 688.20 | 689.40 | 653.00 | 653.20 | 217.73 | 116,592 |
| 2022-06-09 | 687.00 | 718.30 | 684.60 | 701.20 | 233.73 | 301,629 |
| 2022-06-08 | 668.20 | 697.50 | 667.10 | 689.10 | 229.70 | 65,604 |
| 2022-06-07 | 660.00 | 672.00 | 646.90 | 663.40 | 221.13 | 69,627 |
| 2022-06-06 | 671.70 | 685.80 | 660.60 | 666.00 | 222.00 | 131,280 |
| 2022-06-03 | 718.90 | 719.90 | 655.30 | 662.80 | 220.93 | 281,094 |
| 2022-06-02 | 692.10 | 730.00 | 680.00 | 729.20 | 243.07 | 98,508 |
| 2022-06-01 | 708.70 | 720.00 | 693.30 | 697.00 | 232.33 | 121,728 |
| 2022-05-31 | 711.20 | 726.50 | 688.80 | 705.00 | 235.00 | 174,996 |
| 2022-05-30 | 732.80 | 732.80 | 714.80 | 719.30 | 239.77 | 147,123 |
| 2022-05-27 | 664.80 | 703.20 | 657.10 | 703.00 | 234.33 | 214,254 |
| 2022-05-26 | 614.90 | 655.00 | 610.20 | 649.50 | 216.50 | 170,895 |
| 2022-05-25 | 592.50 | 624.00 | 579.60 | 612.80 | 204.27 | 165,816 |
| 2022-05-24 | 614.60 | 615.30 | 585.00 | 592.10 | 197.37 | 136,539 |
| 2022-05-23 | 644.80 | 646.90 | 599.50 | 626.00 | 208.67 | 205,416 |
| 2022-05-20 | 681.90 | 691.20 | 624.50 | 634.00 | 211.33 | 142,845 |
| 2022-05-19 | 673.50 | 685.60 | 655.80 | 685.60 | 228.53 | 178,296 |
| 2022-05-18 | 719.70 | 723.10 | 699.50 | 699.60 | 233.20 | 78,000 |
| 2022-05-17 | 704.90 | 719.40 | 692.00 | 714.60 | 238.20 | 149,100 |
| 2022-05-16 | 734.50 | 742.30 | 704.40 | 706.60 | 235.53 | 106,416 |
| 2022-05-13 | 720.00 | 755.00 | 718.20 | 739.70 | 246.57 | 330,738 |
| 2022-05-12 | 695.10 | 726.50 | 653.20 | 701.70 | 233.90 | 328,332 |
| 2022-05-11 | 763.00 | 775.00 | 728.50 | 743.50 | 247.83 | 212,127 |
| 2022-05-10 | 768.60 | 781.00 | 735.50 | 743.80 | 247.93 | 214,131 |
| 2022-05-09 | 816.20 | 820.00 | 757.60 | 767.70 | 255.90 | 197,955 |
| 2022-05-06 | 835.40 | 840.00 | 798.00 | 828.10 | 276.03 | 188,787 |
| 2022-05-05 | 887.90 | 900.20 | 843.00 | 847.00 | 282.33 | 135,915 |
| 2022-05-04 | 863.30 | 869.60 | 839.20 | 844.00 | 281.33 | 67,974 |
| 2022-05-03 | 858.30 | 875.00 | 842.60 | 863.60 | 287.87 | 122,196 |
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.