Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 277.75 | 279.20 | 267.80 | 270.55 | 270.55 | 53,701 |
| 2026-07-24 | 284.60 | 285.60 | 271.20 | 272.75 | 272.75 | 78,243 |
| 2026-07-23 | 313.40 | 313.40 | 280.35 | 282.35 | 282.35 | 78,652 |
| 2026-07-22 | 330.30 | 332.90 | 328.55 | 331.10 | 331.10 | 13,281 |
| 2026-07-21 | 327.70 | 336.75 | 324.40 | 333.70 | 333.70 | 10,446 |
| 2026-07-20 | 332.30 | 337.85 | 327.00 | 327.20 | 327.20 | 14,682 |
| 2026-07-17 | 336.45 | 337.20 | 330.50 | 331.15 | 331.15 | 16,219 |
| 2026-07-16 | 343.90 | 345.20 | 337.05 | 344.40 | 344.40 | 15,268 |
| 2026-07-15 | 348.10 | 355.00 | 344.60 | 347.15 | 347.15 | 8,635 |
| 2026-07-14 | 346.90 | 351.10 | 345.65 | 348.15 | 348.15 | 14,869 |
| 2026-07-13 | 350.40 | 355.15 | 344.70 | 348.40 | 348.40 | 11,408 |
| 2026-07-10 | 354.00 | 361.05 | 351.85 | 358.30 | 358.30 | 14,818 |
| 2026-07-09 | 347.05 | 348.05 | 342.00 | 346.55 | 346.55 | 17,125 |
| 2026-07-08 | 351.10 | 353.20 | 343.00 | 344.40 | 344.40 | 14,555 |
| 2026-07-07 | 363.35 | 366.50 | 355.00 | 355.00 | 355.00 | 14,161 |
| 2026-07-06 | 349.20 | 361.00 | 342.65 | 361.00 | 361.00 | 22,081 |
| 2026-07-03 | 348.55 | 350.80 | 348.25 | 350.30 | 350.30 | 7,337 |
| 2026-07-02 | 370.45 | 383.00 | 344.95 | 348.15 | 348.15 | 51,226 |
| 2026-07-01 | 367.00 | 380.10 | 366.00 | 379.15 | 379.15 | 28,791 |
| 2026-06-30 | 359.80 | 364.85 | 354.30 | 364.60 | 364.60 | 21,201 |
| 2026-06-29 | 335.55 | 349.45 | 332.95 | 349.45 | 349.45 | 21,229 |
| 2026-06-26 | 325.25 | 339.25 | 322.90 | 339.25 | 339.25 | 20,293 |
| 2026-06-25 | 331.95 | 334.10 | 327.20 | 330.20 | 330.20 | 20,238 |
| 2026-06-24 | 337.65 | 339.20 | 334.50 | 336.40 | 336.40 | 16,758 |
| 2026-06-23 | 347.30 | 348.10 | 336.85 | 337.60 | 337.60 | 40,384 |
| 2026-06-22 | 344.35 | 361.60 | 343.50 | 358.00 | 358.00 | 23,441 |
| 2026-06-19 | 348.45 | 348.65 | 345.60 | 345.60 | 345.60 | 11,316 |
| 2026-06-18 | 346.00 | 348.80 | 335.60 | 338.90 | 338.90 | 17,970 |
| 2026-06-17 | 347.50 | 349.20 | 343.15 | 344.25 | 344.25 | 14,908 |
| 2026-06-16 | 349.50 | 355.00 | 345.80 | 350.65 | 350.65 | 21,659 |
| 2026-06-15 | 354.75 | 358.00 | 351.00 | 353.45 | 353.45 | 21,679 |
| 2026-06-12 | 343.10 | 349.20 | 339.15 | 344.35 | 344.35 | 30,161 |
| 2026-06-11 | 334.45 | 338.55 | 330.85 | 334.95 | 334.95 | 32,887 |
| 2026-06-10 | 340.50 | 343.10 | 332.10 | 333.70 | 333.70 | 26,510 |
| 2026-06-09 | 356.25 | 361.40 | 341.05 | 341.40 | 341.40 | 28,225 |
| 2026-06-08 | 340.10 | 350.40 | 339.50 | 346.70 | 346.70 | 25,687 |
| 2026-06-05 | 358.25 | 366.50 | 348.10 | 348.65 | 348.65 | 22,182 |
| 2026-06-04 | 363.00 | 366.30 | 359.65 | 360.80 | 360.80 | 19,075 |
| 2026-06-03 | 362.15 | 373.35 | 358.85 | 368.30 | 368.30 | 21,350 |
| 2026-06-02 | 357.65 | 363.70 | 355.45 | 362.00 | 362.00 | 15,231 |
| 2026-06-01 | 370.15 | 370.60 | 361.25 | 364.60 | 364.60 | 19,122 |
| 2026-05-29 | 378.65 | 378.95 | 367.85 | 371.75 | 371.75 | 13,044 |
| 2026-05-28 | 373.40 | 380.65 | 372.90 | 378.90 | 378.90 | 20,854 |
| 2026-05-27 | 372.35 | 382.85 | 372.35 | 378.65 | 378.65 | 27,813 |
| 2026-05-26 | 368.35 | 374.15 | 366.75 | 372.45 | 372.45 | 21,224 |
| 2026-05-25 | 371.50 | 373.50 | 370.95 | 370.95 | 370.95 | 8,185 |
| 2026-05-22 | 361.40 | 371.05 | 358.85 | 368.00 | 368.00 | 16,523 |
| 2026-05-21 | 363.80 | 368.30 | 356.80 | 359.45 | 359.45 | 35,903 |
| 2026-05-20 | 349.40 | 357.00 | 349.10 | 354.95 | 354.95 | 24,044 |
| 2026-05-19 | 350.50 | 352.30 | 339.85 | 342.35 | 342.35 | 17,265 |
| 2026-05-18 | 358.35 | 361.10 | 351.00 | 352.05 | 352.05 | 24,585 |
| 2026-05-15 | 374.00 | 374.85 | 365.20 | 367.65 | 367.65 | 37,535 |
| 2026-05-14 | 383.35 | 386.30 | 377.35 | 384.10 | 384.10 | 44,082 |
| 2026-05-13 | 372.15 | 385.95 | 367.90 | 385.95 | 385.95 | 28,686 |
| 2026-05-12 | 371.80 | 381.05 | 363.95 | 364.70 | 364.70 | 28,911 |
| 2026-05-11 | 361.75 | 371.35 | 353.90 | 371.35 | 371.35 | 27,431 |
| 2026-05-08 | 350.85 | 365.55 | 350.85 | 364.90 | 364.90 | 40,878 |
| 2026-05-07 | 338.50 | 353.40 | 338.45 | 347.95 | 347.95 | 41,940 |
| 2026-05-06 | 329.85 | 335.85 | 326.20 | 334.45 | 334.45 | 33,142 |
| 2026-05-05 | 336.05 | 343.40 | 335.05 | 336.45 | 336.45 | 33,532 |
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.