Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 787.00 | 820.30 | 769.00 | 810.20 | 270.07 | 113,985 |
| 2022-02-02 | 836.70 | 837.30 | 792.60 | 793.80 | 264.60 | 93,135 |
| 2022-02-01 | 840.30 | 844.90 | 804.10 | 834.10 | 278.03 | 186,657 |
| 2022-01-31 | 768.90 | 824.80 | 764.00 | 823.30 | 274.43 | 220,167 |
| 2022-01-28 | 762.00 | 767.50 | 710.10 | 759.20 | 253.07 | 357,183 |
| 2022-01-27 | 822.00 | 851.30 | 771.80 | 781.80 | 260.60 | 241,488 |
| 2022-01-26 | 830.10 | 853.00 | 827.90 | 841.00 | 280.33 | 206,262 |
| 2022-01-25 | 804.00 | 826.90 | 791.20 | 809.00 | 269.67 | 203,091 |
| 2022-01-24 | 837.00 | 851.50 | 759.30 | 779.70 | 259.90 | 393,999 |
| 2022-01-21 | 880.50 | 887.90 | 838.50 | 864.70 | 288.23 | 175,593 |
| 2022-01-20 | 891.00 | 917.10 | 884.00 | 911.90 | 303.97 | 95,886 |
| 2022-01-19 | 900.00 | 930.00 | 877.70 | 881.80 | 293.93 | 105,825 |
| 2022-01-18 | 907.10 | 942.30 | 892.20 | 920.20 | 306.73 | 120,918 |
| 2022-01-17 | 919.40 | 928.00 | 912.00 | 922.00 | 307.33 | 36,150 |
| 2022-01-14 | 907.50 | 917.00 | 871.70 | 910.90 | 303.63 | 114,333 |
| 2022-01-13 | 959.00 | 972.00 | 930.00 | 942.30 | 314.10 | 66,918 |
| 2022-01-12 | 943.00 | 965.00 | 930.60 | 955.80 | 318.60 | 75,990 |
| 2022-01-11 | 937.40 | 951.60 | 919.40 | 938.20 | 312.73 | 112,224 |
| 2022-01-10 | 921.00 | 923.20 | 867.60 | 904.60 | 301.53 | 186,696 |
| 2022-01-07 | 945.90 | 959.30 | 902.70 | 919.10 | 306.37 | 152,883 |
| 2022-01-06 | 974.10 | 976.00 | 903.10 | 932.10 | 310.70 | 206,481 |
| 2022-01-05 | 1,001.60 | 1,032.00 | 997.00 | 1,013.60 | 337.87 | 88,035 |
| 2022-01-04 | 1,057.20 | 1,072.60 | 995.00 | 1,012.20 | 337.40 | 167,760 |
| 2022-01-03 | 968.00 | 1,039.00 | 967.10 | 1,031.80 | 343.93 | 265,920 |
| 2021-12-30 | 961.00 | 966.00 | 944.00 | 951.30 | 317.10 | 44,637 |
| 2021-12-29 | 967.40 | 989.00 | 936.80 | 949.60 | 316.53 | 142,575 |
| 2021-12-28 | 971.30 | 989.10 | 955.60 | 957.60 | 319.20 | 85,710 |
| 2021-12-27 | 945.10 | 982.30 | 941.20 | 977.10 | 325.70 | 96,036 |
| 2021-12-23 | 894.80 | 927.40 | 883.10 | 927.40 | 309.13 | 134,226 |
| 2021-12-22 | 834.20 | 895.00 | 826.90 | 890.60 | 296.87 | 114,093 |
| 2021-12-21 | 807.20 | 818.80 | 786.00 | 798.80 | 266.27 | 37,758 |
| 2021-12-20 | 807.00 | 815.00 | 791.20 | 797.50 | 265.83 | 100,491 |
| 2021-12-17 | 817.00 | 851.00 | 797.20 | 840.60 | 280.20 | 115,293 |
| 2021-12-16 | 874.30 | 887.70 | 825.40 | 827.80 | 275.93 | 87,264 |
| 2021-12-15 | 847.10 | 861.70 | 832.90 | 832.90 | 277.63 | 48,309 |
| 2021-12-14 | 851.20 | 857.70 | 824.90 | 836.40 | 278.80 | 144,108 |
| 2021-12-13 | 903.90 | 908.00 | 848.60 | 852.40 | 284.13 | 75,561 |
| 2021-12-10 | 882.00 | 904.00 | 861.80 | 888.70 | 296.23 | 176,349 |
| 2021-12-09 | 940.30 | 942.10 | 912.00 | 918.10 | 306.03 | 43,209 |
| 2021-12-08 | 941.10 | 941.70 | 914.50 | 923.50 | 307.83 | 107,520 |
| 2021-12-07 | 906.10 | 936.10 | 906.10 | 922.60 | 307.53 | 111,006 |
| 2021-12-06 | 910.10 | 913.90 | 842.70 | 872.10 | 290.70 | 230,223 |
| 2021-12-03 | 958.50 | 972.00 | 891.60 | 906.70 | 302.23 | 151,989 |
| 2021-12-02 | 982.40 | 987.00 | 934.00 | 961.20 | 320.40 | 195,141 |
| 2021-12-01 | 1,024.40 | 1,033.00 | 1,011.60 | 1,021.00 | 340.33 | 53,721 |
| 2021-11-30 | 995.00 | 1,026.60 | 984.40 | 1,002.00 | 334.00 | 76,749 |
| 2021-11-29 | 971.40 | 1,011.00 | 968.20 | 1,008.60 | 336.20 | 115,260 |
| 2021-11-26 | 966.50 | 981.10 | 951.40 | 968.10 | 322.70 | 170,112 |
| 2021-11-25 | 998.40 | 1,004.80 | 989.00 | 990.00 | 330.00 | 28,941 |
| 2021-11-24 | 989.30 | 1,005.00 | 948.00 | 999.60 | 333.20 | 168,474 |
| 2021-11-23 | 1,029.40 | 1,049.00 | 987.20 | 999.80 | 333.27 | 114,441 |
| 2021-11-22 | 1,017.40 | 1,068.40 | 1,016.00 | 1,054.00 | 351.33 | 152,349 |
| 2021-11-19 | 971.90 | 981.40 | 964.50 | 976.30 | 325.43 | 138,579 |
| 2021-11-18 | 966.70 | 983.90 | 958.20 | 970.40 | 323.47 | 112,509 |
| 2021-11-17 | 936.70 | 990.00 | 933.50 | 971.70 | 323.90 | 159,447 |
| 2021-11-16 | 884.50 | 929.60 | 876.00 | 922.90 | 307.63 | 92,397 |
| 2021-11-15 | 896.30 | 896.30 | 857.00 | 873.90 | 291.30 | 177,357 |
| 2021-11-12 | 929.40 | 937.10 | 900.00 | 900.80 | 300.27 | 92,649 |
| 2021-11-11 | 953.80 | 976.90 | 920.30 | 935.90 | 311.97 | 197,847 |
| 2021-11-10 | 900.20 | 935.50 | 853.70 | 927.60 | 309.20 | 294,459 |
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.