Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 304.00 | 306.10 | 301.35 | 303.90 | 303.90 | 45,643 |
| 2025-05-20 | 303.70 | 315.40 | 302.60 | 307.85 | 307.85 | 48,980 |
| 2025-05-19 | 302.95 | 305.00 | 295.65 | 300.55 | 300.55 | 94,713 |
| 2025-05-16 | 305.00 | 314.00 | 304.25 | 313.00 | 313.00 | 54,127 |
| 2025-05-15 | 307.35 | 307.35 | 299.45 | 303.40 | 303.40 | 105,381 |
| 2025-05-14 | 304.95 | 307.60 | 299.90 | 307.50 | 307.50 | 122,469 |
| 2025-05-13 | 284.20 | 292.50 | 282.50 | 287.70 | 287.70 | 54,389 |
| 2025-05-12 | 283.50 | 291.25 | 280.40 | 287.65 | 287.65 | 178,814 |
| 2025-05-09 | 254.30 | 272.35 | 254.00 | 265.60 | 265.60 | 76,122 |
| 2025-05-08 | 247.25 | 255.20 | 246.50 | 255.20 | 255.20 | 52,702 |
| 2025-05-07 | 244.20 | 246.25 | 240.20 | 240.85 | 240.85 | 38,926 |
| 2025-05-06 | 244.50 | 244.75 | 239.45 | 243.15 | 243.15 | 46,762 |
| 2025-05-05 | 253.75 | 254.60 | 242.50 | 243.65 | 243.65 | 35,749 |
| 2025-05-02 | 248.40 | 253.50 | 246.45 | 252.40 | 252.40 | 52,884 |
| 2025-04-30 | 254.50 | 254.80 | 238.45 | 246.20 | 246.20 | 99,954 |
| 2025-04-29 | 252.50 | 254.05 | 245.60 | 246.40 | 246.40 | 68,471 |
| 2025-04-28 | 254.40 | 259.35 | 240.60 | 242.10 | 242.10 | 120,629 |
| 2025-04-25 | 231.95 | 247.80 | 228.75 | 247.80 | 247.80 | 69,614 |
| 2025-04-24 | 219.80 | 226.90 | 215.20 | 223.95 | 223.95 | 75,357 |
| 2025-04-23 | 219.20 | 228.30 | 215.25 | 223.10 | 223.10 | 137,332 |
| 2025-04-22 | 200.50 | 208.50 | 198.30 | 207.60 | 207.60 | 133,109 |
| 2025-04-17 | 216.20 | 216.95 | 209.05 | 210.95 | 210.95 | 48,517 |
| 2025-04-16 | 219.25 | 221.35 | 215.30 | 221.25 | 221.25 | 83,995 |
| 2025-04-15 | 221.60 | 228.35 | 218.95 | 225.40 | 225.40 | 52,695 |
| 2025-04-14 | 226.00 | 231.35 | 218.95 | 219.55 | 219.55 | 109,773 |
| 2025-04-11 | 225.95 | 227.15 | 213.80 | 215.30 | 215.30 | 147,328 |
| 2025-04-10 | 245.10 | 245.25 | 224.30 | 224.30 | 224.30 | 232,846 |
| 2025-04-09 | 205.40 | 212.55 | 197.00 | 207.35 | 207.35 | 285,420 |
| 2025-04-08 | 216.60 | 229.55 | 215.10 | 224.55 | 224.55 | 167,964 |
| 2025-04-07 | 193.00 | 229.55 | 190.62 | 209.20 | 209.20 | 509,005 |
| 2025-04-04 | 240.20 | 244.50 | 215.25 | 220.70 | 220.70 | 300,272 |
| 2025-04-03 | 244.10 | 249.85 | 235.40 | 240.75 | 240.75 | 186,912 |
| 2025-04-02 | 247.00 | 255.00 | 232.45 | 254.80 | 254.80 | 211,009 |
| 2025-04-01 | 246.10 | 254.30 | 240.40 | 253.25 | 253.25 | 189,470 |
| 2025-03-31 | 232.75 | 236.20 | 225.15 | 233.55 | 233.55 | 200,131 |
| 2025-03-28 | 253.00 | 259.25 | 241.55 | 243.60 | 243.60 | 157,350 |
| 2025-03-27 | 248.65 | 270.00 | 246.25 | 258.05 | 258.05 | 184,163 |
| 2025-03-26 | 262.90 | 265.55 | 252.85 | 254.40 | 254.40 | 134,965 |
| 2025-03-25 | 262.70 | 262.80 | 250.80 | 257.45 | 257.45 | 255,214 |
| 2025-03-24 | 236.45 | 254.10 | 236.45 | 252.45 | 252.45 | 116,783 |
| 2025-03-21 | 217.65 | 227.10 | 215.30 | 227.10 | 227.10 | 109,806 |
| 2025-03-20 | 222.30 | 222.75 | 211.75 | 214.40 | 214.40 | 136,526 |
| 2025-03-19 | 209.70 | 217.80 | 209.30 | 215.15 | 215.15 | 108,254 |
| 2025-03-18 | 215.70 | 217.00 | 203.85 | 209.20 | 209.20 | 171,887 |
| 2025-03-17 | 226.90 | 228.40 | 213.50 | 213.85 | 213.85 | 95,415 |
| 2025-03-14 | 224.45 | 230.00 | 221.40 | 227.55 | 227.55 | 83,950 |
| 2025-03-13 | 227.60 | 230.05 | 215.25 | 218.10 | 218.10 | 135,379 |
| 2025-03-12 | 216.55 | 231.00 | 215.80 | 230.00 | 230.00 | 245,611 |
| 2025-03-11 | 206.00 | 216.15 | 199.94 | 210.65 | 210.65 | 321,509 |
| 2025-03-10 | 237.60 | 238.20 | 215.25 | 215.85 | 215.85 | 147,863 |
| 2025-03-07 | 241.05 | 245.30 | 234.60 | 235.40 | 235.40 | 110,850 |
| 2025-03-06 | 255.35 | 256.30 | 244.55 | 249.10 | 249.10 | 92,580 |
| 2025-03-05 | 261.25 | 262.85 | 248.85 | 249.55 | 249.55 | 119,864 |
| 2025-03-04 | 267.05 | 271.80 | 249.10 | 251.70 | 251.70 | 172,629 |
| 2025-03-03 | 285.95 | 291.00 | 278.65 | 285.20 | 285.20 | 128,140 |
| 2025-02-28 | 266.40 | 281.20 | 263.00 | 277.60 | 277.60 | 114,860 |
| 2025-02-27 | 276.85 | 285.00 | 269.90 | 277.75 | 277.75 | 108,783 |
| 2025-02-26 | 291.20 | 295.45 | 280.60 | 284.85 | 284.85 | 121,625 |
| 2025-02-25 | 312.40 | 318.65 | 285.55 | 285.55 | 285.55 | 141,135 |
| 2025-02-24 | 321.60 | 331.05 | 310.50 | 319.20 | 319.20 | 122,929 |
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.