Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 355.90 | 358.70 | 345.45 | 346.65 | 346.65 | 30,628 |
| 2026-02-03 | 361.00 | 362.85 | 356.10 | 359.35 | 359.35 | 29,715 |
| 2026-02-02 | 354.40 | 358.20 | 351.00 | 355.75 | 355.75 | 66,952 |
| 2026-01-30 | 355.50 | 369.65 | 353.50 | 369.35 | 369.35 | 63,306 |
| 2026-01-29 | 369.45 | 372.45 | 348.00 | 352.70 | 352.70 | 48,644 |
| 2026-01-28 | 361.65 | 366.30 | 359.85 | 363.25 | 363.25 | 21,976 |
| 2026-01-27 | 369.60 | 369.70 | 361.65 | 362.60 | 362.60 | 16,455 |
| 2026-01-26 | 375.95 | 376.60 | 367.60 | 370.30 | 370.30 | 48,527 |
| 2026-01-23 | 384.95 | 385.55 | 378.40 | 381.80 | 381.80 | 43,575 |
| 2026-01-22 | 372.45 | 374.70 | 369.55 | 373.50 | 373.50 | 38,938 |
| 2026-01-21 | 361.10 | 367.15 | 356.05 | 364.65 | 364.65 | 32,002 |
| 2026-01-20 | 364.90 | 367.15 | 359.70 | 363.05 | 363.05 | 41,991 |
| 2026-01-19 | 370.00 | 372.65 | 368.15 | 370.80 | 370.80 | 43,620 |
| 2026-01-16 | 380.00 | 384.90 | 375.55 | 378.55 | 378.55 | 17,294 |
| 2026-01-15 | 378.25 | 383.60 | 377.95 | 381.40 | 381.40 | 32,912 |
| 2026-01-14 | 383.20 | 384.05 | 374.15 | 375.35 | 375.35 | 31,886 |
| 2026-01-13 | 385.35 | 387.80 | 382.55 | 387.80 | 387.80 | 38,252 |
| 2026-01-12 | 379.45 | 385.40 | 375.95 | 385.05 | 385.05 | 34,733 |
| 2026-01-09 | 375.25 | 381.70 | 370.00 | 380.75 | 380.75 | 31,990 |
| 2026-01-08 | 369.30 | 373.00 | 364.30 | 372.65 | 372.65 | 57,251 |
| 2026-01-07 | 372.40 | 374.60 | 369.40 | 374.00 | 374.00 | 37,291 |
| 2026-01-06 | 385.30 | 386.05 | 369.45 | 369.45 | 369.45 | 52,840 |
| 2026-01-05 | 380.70 | 390.10 | 379.65 | 388.25 | 388.25 | 35,922 |
| 2026-01-02 | 390.70 | 394.40 | 375.50 | 378.60 | 378.60 | 48,818 |
| 2025-12-30 | 393.95 | 395.00 | 391.80 | 393.50 | 393.50 | 14,041 |
| 2025-12-29 | 398.35 | 400.55 | 391.50 | 398.70 | 398.70 | 32,802 |
| 2025-12-23 | 415.15 | 418.00 | 412.15 | 412.15 | 412.15 | 52,331 |
| 2025-12-22 | 415.60 | 424.00 | 413.30 | 419.55 | 419.55 | 29,682 |
| 2025-12-19 | 416.80 | 418.05 | 407.85 | 410.50 | 410.50 | 23,685 |
| 2025-12-18 | 402.80 | 417.70 | 401.45 | 416.35 | 416.35 | 60,196 |
| 2025-12-17 | 421.00 | 422.00 | 403.85 | 405.10 | 405.10 | 83,476 |
| 2025-12-16 | 400.00 | 408.30 | 396.00 | 405.20 | 405.20 | 78,075 |
| 2025-12-15 | 393.15 | 409.55 | 392.55 | 406.85 | 406.85 | 83,895 |
| 2025-12-12 | 380.50 | 394.15 | 378.25 | 379.00 | 379.00 | 31,402 |
| 2025-12-11 | 381.50 | 384.10 | 374.80 | 376.80 | 376.80 | 76,557 |
| 2025-12-10 | 385.05 | 386.65 | 381.20 | 383.25 | 383.25 | 22,734 |
| 2025-12-09 | 376.70 | 385.35 | 373.40 | 384.40 | 384.40 | 47,091 |
| 2025-12-08 | 387.20 | 387.65 | 376.95 | 377.25 | 377.25 | 48,600 |
| 2025-12-05 | 391.00 | 393.75 | 386.90 | 389.75 | 389.75 | 33,434 |
| 2025-12-04 | 385.00 | 389.65 | 382.00 | 385.80 | 385.80 | 41,455 |
| 2025-12-03 | 368.65 | 381.00 | 367.95 | 377.75 | 377.75 | 47,405 |
| 2025-12-02 | 369.00 | 376.45 | 364.80 | 364.80 | 364.80 | 36,718 |
| 2025-12-01 | 367.00 | 372.45 | 363.65 | 367.25 | 367.25 | 20,221 |
| 2025-11-28 | 369.15 | 373.85 | 367.80 | 370.55 | 370.55 | 21,883 |
| 2025-11-27 | 367.10 | 367.35 | 364.00 | 365.30 | 365.30 | 22,689 |
| 2025-11-26 | 365.00 | 368.05 | 360.00 | 362.10 | 362.10 | 34,075 |
| 2025-11-25 | 362.40 | 362.90 | 351.20 | 357.75 | 357.75 | 36,139 |
| 2025-11-24 | 345.55 | 364.15 | 343.85 | 361.85 | 361.85 | 41,684 |
| 2025-11-21 | 342.95 | 349.75 | 333.90 | 340.65 | 340.65 | 59,401 |
| 2025-11-20 | 357.50 | 372.00 | 355.00 | 360.95 | 360.95 | 47,468 |
| 2025-11-19 | 347.10 | 356.15 | 345.70 | 352.80 | 352.80 | 25,828 |
| 2025-11-18 | 350.20 | 353.20 | 339.50 | 348.95 | 348.95 | 28,502 |
| 2025-11-17 | 351.45 | 361.60 | 342.95 | 361.60 | 361.60 | 42,102 |
| 2025-11-14 | 339.50 | 352.20 | 327.35 | 351.90 | 351.90 | 97,160 |
| 2025-11-13 | 371.30 | 372.00 | 345.15 | 349.30 | 349.30 | 43,801 |
| 2025-11-12 | 380.60 | 383.00 | 368.85 | 371.55 | 371.55 | 33,958 |
| 2025-11-11 | 382.20 | 383.25 | 373.70 | 373.70 | 373.70 | 16,655 |
| 2025-11-10 | 380.80 | 389.00 | 374.95 | 386.05 | 386.05 | 32,433 |
| 2025-11-07 | 394.35 | 395.60 | 365.80 | 369.60 | 369.60 | 77,363 |
| 2025-11-06 | 399.00 | 405.45 | 379.95 | 380.55 | 380.55 | 81,377 |
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.