Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 841.40 | 848.40 | 802.80 | 834.60 | 278.20 | 243,333 |
| 2022-04-29 | 845.40 | 884.20 | 838.00 | 864.50 | 288.17 | 297,894 |
| 2022-04-28 | 855.00 | 867.40 | 782.00 | 798.30 | 266.10 | 189,510 |
| 2022-04-27 | 841.00 | 870.40 | 831.00 | 862.50 | 287.50 | 252,570 |
| 2022-04-26 | 934.40 | 938.80 | 843.70 | 851.00 | 283.67 | 131,532 |
| 2022-04-25 | 927.20 | 940.70 | 895.10 | 934.10 | 311.37 | 172,899 |
| 2022-04-22 | 936.50 | 958.00 | 919.20 | 948.80 | 316.27 | 103,389 |
| 2022-04-21 | 952.00 | 1,000.40 | 949.20 | 963.10 | 321.03 | 160,701 |
| 2022-04-20 | 943.90 | 958.40 | 914.00 | 918.00 | 306.00 | 119,520 |
| 2022-04-19 | 937.60 | 956.70 | 922.60 | 953.70 | 317.90 | 110,187 |
| 2022-04-14 | 939.70 | 944.10 | 912.00 | 917.30 | 305.77 | 110,628 |
| 2022-04-13 | 923.10 | 929.60 | 900.50 | 928.30 | 309.43 | 95,052 |
| 2022-04-12 | 890.00 | 938.20 | 886.30 | 922.60 | 307.53 | 167,787 |
| 2022-04-11 | 925.60 | 928.00 | 893.90 | 910.10 | 303.37 | 129,027 |
| 2022-04-08 | 980.70 | 993.60 | 942.10 | 951.00 | 317.00 | 108,603 |
| 2022-04-07 | 958.00 | 986.10 | 948.60 | 948.60 | 316.20 | 168,759 |
| 2022-04-06 | 1,005.80 | 1,015.00 | 947.20 | 954.50 | 318.17 | 110,622 |
| 2022-04-05 | 1,036.20 | 1,050.40 | 1,018.40 | 1,021.00 | 340.33 | 113,916 |
| 2022-04-04 | 994.90 | 1,032.00 | 977.10 | 1,028.40 | 342.80 | 193,794 |
| 2022-04-01 | 980.90 | 991.30 | 966.00 | 981.50 | 327.17 | 89,721 |
| 2022-03-31 | 981.00 | 994.70 | 977.20 | 988.00 | 329.33 | 48,711 |
| 2022-03-30 | 989.10 | 996.00 | 971.50 | 987.50 | 329.17 | 68,958 |
| 2022-03-29 | 999.10 | 1,021.00 | 965.40 | 987.30 | 329.10 | 188,403 |
| 2022-03-28 | 907.00 | 999.00 | 907.00 | 988.20 | 329.40 | 311,988 |
| 2022-03-25 | 914.60 | 926.60 | 906.90 | 911.80 | 303.93 | 69,378 |
| 2022-03-24 | 916.40 | 932.00 | 901.00 | 912.10 | 304.03 | 124,074 |
| 2022-03-23 | 896.00 | 945.50 | 888.80 | 928.50 | 309.50 | 239,571 |
| 2022-03-22 | 846.00 | 859.90 | 835.60 | 858.00 | 286.00 | 119,664 |
| 2022-03-21 | 815.30 | 854.00 | 811.30 | 830.40 | 276.80 | 134,511 |
| 2022-03-18 | 780.10 | 815.50 | 780.10 | 812.00 | 270.67 | 90,135 |
| 2022-03-17 | 760.30 | 771.70 | 747.60 | 771.70 | 257.23 | 69,315 |
| 2022-03-16 | 746.90 | 762.40 | 732.80 | 758.40 | 252.80 | 116,388 |
| 2022-03-15 | 696.00 | 730.00 | 686.30 | 722.20 | 240.73 | 151,536 |
| 2022-03-14 | 725.90 | 731.50 | 691.50 | 700.50 | 233.50 | 221,208 |
| 2022-03-11 | 760.00 | 776.80 | 733.60 | 733.60 | 244.53 | 104,862 |
| 2022-03-10 | 774.50 | 775.00 | 743.00 | 745.70 | 248.57 | 78,615 |
| 2022-03-09 | 770.00 | 776.00 | 754.40 | 771.60 | 257.20 | 108,207 |
| 2022-03-08 | 740.00 | 756.10 | 718.30 | 745.20 | 248.40 | 182,940 |
| 2022-03-07 | 750.10 | 792.00 | 741.80 | 766.90 | 255.63 | 207,996 |
| 2022-03-04 | 755.80 | 784.00 | 749.00 | 759.60 | 253.20 | 158,502 |
| 2022-03-03 | 792.60 | 799.40 | 768.70 | 773.60 | 257.87 | 112,722 |
| 2022-03-02 | 778.20 | 799.90 | 764.30 | 773.00 | 257.67 | 152,595 |
| 2022-03-01 | 783.80 | 798.00 | 761.20 | 775.00 | 258.33 | 183,903 |
| 2022-02-28 | 708.00 | 776.30 | 703.10 | 776.30 | 258.77 | 183,153 |
| 2022-02-25 | 705.60 | 735.90 | 697.50 | 720.50 | 240.17 | 236,664 |
| 2022-02-24 | 628.00 | 695.10 | 619.20 | 682.40 | 227.47 | 568,863 |
| 2022-02-23 | 731.00 | 745.00 | 694.80 | 697.20 | 232.40 | 119,193 |
| 2022-02-22 | 715.30 | 755.00 | 713.10 | 724.50 | 241.50 | 209,811 |
| 2022-02-21 | 756.00 | 761.30 | 733.90 | 740.50 | 246.83 | 96,975 |
| 2022-02-18 | 776.20 | 782.50 | 743.90 | 746.60 | 248.87 | 137,613 |
| 2022-02-17 | 803.50 | 808.00 | 780.00 | 788.00 | 262.67 | 83,550 |
| 2022-02-16 | 813.20 | 818.60 | 794.70 | 799.90 | 266.63 | 125,511 |
| 2022-02-15 | 781.70 | 812.00 | 778.00 | 807.60 | 269.20 | 129,552 |
| 2022-02-14 | 750.20 | 795.20 | 737.10 | 791.30 | 263.77 | 228,087 |
| 2022-02-11 | 792.50 | 802.60 | 774.80 | 777.30 | 259.10 | 80,709 |
| 2022-02-10 | 816.00 | 821.80 | 795.70 | 809.10 | 269.70 | 97,086 |
| 2022-02-09 | 811.00 | 827.70 | 806.60 | 815.40 | 271.80 | 67,254 |
| 2022-02-08 | 797.00 | 805.00 | 784.00 | 802.80 | 267.60 | 104,736 |
| 2022-02-07 | 813.00 | 828.20 | 800.90 | 800.90 | 266.97 | 86,238 |
| 2022-02-04 | 793.20 | 797.30 | 770.80 | 789.80 | 263.27 | 113,493 |
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.