Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 334.00 | 336.60 | 330.00 | 330.80 | 330.80 | 31,311 |
| 2026-04-30 | 317.30 | 323.60 | 315.15 | 322.40 | 322.40 | 16,619 |
| 2026-04-29 | 322.30 | 322.85 | 317.25 | 319.95 | 319.95 | 22,860 |
| 2026-04-28 | 321.10 | 326.70 | 318.55 | 320.10 | 320.10 | 25,769 |
| 2026-04-27 | 320.90 | 320.90 | 310.45 | 312.55 | 312.55 | 15,154 |
| 2026-04-24 | 320.40 | 326.90 | 317.50 | 321.05 | 321.05 | 31,844 |
| 2026-04-23 | 325.10 | 328.95 | 315.00 | 322.75 | 322.75 | 82,727 |
| 2026-04-22 | 332.30 | 334.95 | 328.95 | 333.05 | 333.05 | 16,759 |
| 2026-04-21 | 334.80 | 337.05 | 329.90 | 332.10 | 332.10 | 11,739 |
| 2026-04-20 | 338.20 | 345.10 | 330.65 | 332.90 | 332.90 | 25,841 |
| 2026-04-17 | 329.50 | 346.65 | 328.85 | 345.60 | 345.60 | 49,168 |
| 2026-04-16 | 335.50 | 338.15 | 324.60 | 330.30 | 330.30 | 56,496 |
| 2026-04-15 | 310.80 | 330.05 | 307.50 | 330.05 | 330.05 | 33,444 |
| 2026-04-14 | 303.55 | 308.30 | 301.10 | 308.20 | 308.20 | 19,808 |
| 2026-04-13 | 297.25 | 304.15 | 295.60 | 299.65 | 299.65 | 20,154 |
| 2026-04-10 | 296.00 | 298.40 | 294.00 | 294.65 | 294.65 | 19,167 |
| 2026-04-09 | 294.60 | 296.70 | 289.00 | 293.00 | 293.00 | 32,209 |
| 2026-04-08 | 311.60 | 312.65 | 295.85 | 296.15 | 296.15 | 51,564 |
| 2026-04-07 | 304.05 | 305.70 | 291.70 | 292.85 | 292.85 | 43,487 |
| 2026-04-02 | 322.90 | 324.40 | 315.05 | 317.10 | 317.10 | 35,815 |
| 2026-04-01 | 327.05 | 329.10 | 322.30 | 328.85 | 328.85 | 26,826 |
| 2026-03-31 | 312.10 | 317.45 | 310.35 | 316.20 | 316.20 | 21,903 |
| 2026-03-30 | 314.85 | 319.55 | 314.85 | 317.45 | 317.45 | 14,739 |
| 2026-03-27 | 325.45 | 325.50 | 313.95 | 316.35 | 316.35 | 29,908 |
| 2026-03-26 | 332.60 | 333.15 | 327.05 | 327.65 | 327.65 | 16,217 |
| 2026-03-25 | 335.95 | 342.00 | 335.20 | 337.10 | 337.10 | 15,757 |
| 2026-03-24 | 330.00 | 333.95 | 325.05 | 330.50 | 330.50 | 28,234 |
| 2026-03-23 | 313.50 | 331.15 | 310.85 | 326.60 | 326.60 | 50,523 |
| 2026-03-20 | 330.40 | 332.10 | 320.70 | 324.90 | 324.90 | 27,486 |
| 2026-03-19 | 342.80 | 343.15 | 330.45 | 331.00 | 331.00 | 29,152 |
| 2026-03-18 | 349.00 | 350.00 | 344.80 | 344.80 | 344.80 | 12,745 |
| 2026-03-17 | 343.10 | 346.70 | 340.80 | 344.75 | 344.75 | 20,510 |
| 2026-03-16 | 345.50 | 351.15 | 344.10 | 345.85 | 345.85 | 23,192 |
| 2026-03-13 | 344.65 | 348.85 | 342.65 | 345.70 | 345.70 | 29,989 |
| 2026-03-12 | 352.20 | 354.15 | 343.00 | 347.05 | 347.05 | 29,695 |
| 2026-03-11 | 343.20 | 358.60 | 343.20 | 353.00 | 353.00 | 39,511 |
| 2026-03-10 | 343.05 | 349.50 | 342.90 | 345.90 | 345.90 | 41,292 |
| 2026-03-09 | 337.45 | 340.85 | 330.50 | 336.60 | 336.60 | 43,254 |
| 2026-03-06 | 350.20 | 350.30 | 341.10 | 343.15 | 343.15 | 45,749 |
| 2026-03-05 | 348.55 | 352.00 | 345.60 | 351.45 | 351.45 | 36,538 |
| 2026-03-04 | 335.50 | 350.20 | 335.50 | 348.25 | 348.25 | 31,345 |
| 2026-03-03 | 339.85 | 342.15 | 332.95 | 338.70 | 338.70 | 44,303 |
| 2026-03-02 | 331.80 | 345.60 | 331.15 | 343.15 | 343.15 | 56,487 |
| 2026-02-27 | 345.70 | 346.80 | 340.00 | 341.00 | 341.00 | 24,789 |
| 2026-02-26 | 351.40 | 353.15 | 343.70 | 347.15 | 347.15 | 31,014 |
| 2026-02-25 | 346.40 | 356.50 | 346.40 | 350.90 | 350.90 | 22,384 |
| 2026-02-24 | 339.00 | 346.20 | 336.90 | 342.10 | 342.10 | 28,213 |
| 2026-02-23 | 344.75 | 346.85 | 336.35 | 337.80 | 337.80 | 33,729 |
| 2026-02-20 | 350.90 | 351.75 | 344.85 | 348.30 | 348.30 | 31,477 |
| 2026-02-19 | 349.05 | 352.80 | 344.30 | 351.85 | 351.85 | 31,088 |
| 2026-02-18 | 348.50 | 352.10 | 346.80 | 351.30 | 351.30 | 33,240 |
| 2026-02-17 | 350.90 | 351.35 | 339.60 | 344.55 | 344.55 | 25,137 |
| 2026-02-16 | 354.25 | 356.10 | 350.00 | 351.65 | 351.65 | 13,569 |
| 2026-02-13 | 351.30 | 352.50 | 346.55 | 351.95 | 351.95 | 34,004 |
| 2026-02-12 | 361.00 | 366.80 | 353.55 | 354.20 | 354.20 | 46,266 |
| 2026-02-11 | 356.85 | 367.70 | 354.15 | 358.75 | 358.75 | 38,151 |
| 2026-02-10 | 350.30 | 357.05 | 349.85 | 355.05 | 355.05 | 37,762 |
| 2026-02-09 | 349.15 | 352.00 | 342.20 | 351.95 | 351.95 | 32,161 |
| 2026-02-06 | 334.80 | 348.85 | 334.00 | 348.05 | 348.05 | 52,901 |
| 2026-02-05 | 346.20 | 346.40 | 329.00 | 336.25 | 336.25 | 54,244 |
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.