Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 387.20 | 396.30 | 383.95 | 393.90 | 393.90 | 35,903 |
| 2025-11-04 | 399.75 | 400.80 | 390.65 | 394.60 | 394.60 | 51,166 |
| 2025-11-03 | 394.80 | 411.20 | 394.30 | 406.30 | 406.30 | 43,338 |
| 2025-10-31 | 385.45 | 397.00 | 383.90 | 393.15 | 393.15 | 20,923 |
| 2025-10-30 | 395.95 | 396.55 | 380.45 | 384.40 | 384.40 | 35,892 |
| 2025-10-29 | 398.70 | 400.05 | 392.30 | 393.75 | 393.75 | 21,419 |
| 2025-10-28 | 388.90 | 400.05 | 386.45 | 399.05 | 399.05 | 32,848 |
| 2025-10-27 | 378.60 | 393.00 | 376.70 | 393.00 | 393.00 | 40,839 |
| 2025-10-24 | 384.95 | 388.20 | 377.00 | 378.50 | 378.50 | 36,759 |
| 2025-10-23 | 365.45 | 372.30 | 356.90 | 372.30 | 372.30 | 50,088 |
| 2025-10-22 | 381.90 | 384.30 | 372.05 | 373.25 | 373.25 | 45,870 |
| 2025-10-21 | 382.80 | 386.15 | 380.30 | 384.65 | 384.65 | 31,401 |
| 2025-10-20 | 379.95 | 386.00 | 378.35 | 380.55 | 380.55 | 39,821 |
| 2025-10-17 | 357.10 | 377.65 | 354.55 | 370.90 | 370.90 | 44,009 |
| 2025-10-16 | 372.65 | 376.50 | 370.30 | 373.25 | 373.25 | 19,444 |
| 2025-10-15 | 370.95 | 378.95 | 370.00 | 373.80 | 373.80 | 22,610 |
| 2025-10-14 | 368.20 | 369.80 | 361.10 | 367.45 | 367.45 | 22,270 |
| 2025-10-13 | 363.95 | 370.75 | 362.80 | 367.90 | 367.90 | 29,926 |
| 2025-10-10 | 375.25 | 383.05 | 360.80 | 360.80 | 360.80 | 29,254 |
| 2025-10-09 | 376.00 | 377.00 | 368.30 | 371.45 | 371.45 | 36,961 |
| 2025-10-08 | 374.55 | 377.55 | 366.00 | 373.55 | 373.55 | 29,779 |
| 2025-10-07 | 389.00 | 389.00 | 377.25 | 379.40 | 379.40 | 55,162 |
| 2025-10-06 | 373.10 | 382.55 | 371.75 | 381.45 | 381.45 | 55,355 |
| 2025-10-03 | 376.85 | 380.35 | 362.00 | 366.40 | 366.40 | 56,822 |
| 2025-10-02 | 395.00 | 408.00 | 383.90 | 384.15 | 384.15 | 146,111 |
| 2025-10-01 | 372.05 | 390.50 | 371.70 | 387.65 | 387.65 | 55,248 |
| 2025-09-30 | 376.20 | 378.35 | 371.80 | 372.25 | 372.25 | 42,297 |
| 2025-09-29 | 378.10 | 384.00 | 375.65 | 375.65 | 375.65 | 55,123 |
| 2025-09-26 | 362.45 | 371.20 | 355.50 | 367.05 | 367.05 | 49,443 |
| 2025-09-25 | 377.00 | 379.95 | 362.35 | 366.60 | 366.60 | 78,319 |
| 2025-09-24 | 363.30 | 375.00 | 362.90 | 374.50 | 374.50 | 35,499 |
| 2025-09-23 | 369.00 | 373.80 | 365.80 | 367.55 | 367.55 | 40,573 |
| 2025-09-22 | 367.00 | 378.00 | 363.65 | 375.45 | 375.45 | 43,996 |
| 2025-09-19 | 354.45 | 365.00 | 353.60 | 360.95 | 360.95 | 33,625 |
| 2025-09-18 | 363.65 | 367.00 | 359.75 | 361.80 | 361.80 | 31,213 |
| 2025-09-17 | 354.95 | 357.20 | 346.00 | 352.80 | 352.80 | 49,331 |
| 2025-09-16 | 353.40 | 357.40 | 346.70 | 353.35 | 353.35 | 56,044 |
| 2025-09-15 | 343.00 | 366.00 | 338.75 | 358.40 | 358.40 | 151,820 |
| 2025-09-12 | 315.80 | 336.10 | 313.85 | 331.95 | 331.95 | 76,584 |
| 2025-09-11 | 299.30 | 309.25 | 296.50 | 308.05 | 308.05 | 60,036 |
| 2025-09-10 | 297.35 | 303.85 | 295.60 | 302.00 | 302.00 | 21,391 |
| 2025-09-09 | 294.95 | 298.40 | 293.25 | 295.75 | 295.75 | 10,266 |
| 2025-09-08 | 301.60 | 305.15 | 296.15 | 297.80 | 297.80 | 41,331 |
| 2025-09-05 | 291.15 | 302.65 | 290.90 | 296.55 | 296.55 | 49,173 |
| 2025-09-04 | 291.10 | 291.70 | 284.90 | 287.65 | 287.65 | 33,475 |
| 2025-09-03 | 284.70 | 293.20 | 282.50 | 291.65 | 291.65 | 29,061 |
| 2025-09-02 | 286.10 | 286.40 | 280.00 | 281.25 | 281.25 | 28,199 |
| 2025-09-01 | 285.40 | 286.35 | 284.35 | 286.35 | 286.35 | 19,609 |
| 2025-08-29 | 295.80 | 298.75 | 287.85 | 287.85 | 287.85 | 14,864 |
| 2025-08-28 | 299.25 | 302.90 | 293.10 | 293.65 | 293.65 | 20,664 |
| 2025-08-27 | 303.50 | 306.10 | 301.85 | 303.85 | 303.85 | 25,194 |
| 2025-08-26 | 297.10 | 299.50 | 295.15 | 296.15 | 296.15 | 26,310 |
| 2025-08-25 | 290.55 | 295.00 | 286.55 | 295.00 | 295.00 | 28,795 |
| 2025-08-22 | 274.95 | 288.60 | 274.70 | 286.55 | 286.55 | 60,555 |
| 2025-08-21 | 278.25 | 279.20 | 274.50 | 278.00 | 278.00 | 40,369 |
| 2025-08-20 | 281.05 | 284.05 | 269.90 | 274.80 | 274.80 | 58,470 |
| 2025-08-19 | 286.50 | 291.70 | 283.45 | 285.25 | 285.25 | 24,895 |
| 2025-08-18 | 281.90 | 286.35 | 279.90 | 285.25 | 285.25 | 24,900 |
| 2025-08-15 | 288.65 | 289.85 | 283.45 | 284.65 | 284.65 | 27,542 |
| 2025-08-14 | 290.00 | 292.80 | 284.50 | 284.95 | 284.95 | 35,423 |
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.