Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 336.80 | 340.65 | 329.85 | 330.20 | 330.20 | 32,318 |
| 2025-02-20 | 344.90 | 348.65 | 333.50 | 338.50 | 338.50 | 53,376 |
| 2025-02-19 | 338.65 | 351.95 | 337.45 | 345.30 | 345.30 | 38,712 |
| 2025-02-18 | 339.05 | 345.70 | 337.50 | 340.60 | 340.60 | 63,809 |
| 2025-02-17 | 336.30 | 338.20 | 330.35 | 333.15 | 333.15 | 65,848 |
| 2025-02-14 | 345.70 | 347.05 | 330.85 | 335.20 | 335.20 | 77,671 |
| 2025-02-13 | 326.50 | 343.85 | 325.00 | 336.80 | 336.80 | 109,480 |
| 2025-02-12 | 314.85 | 328.80 | 308.75 | 326.50 | 326.50 | 195,218 |
| 2025-02-11 | 337.70 | 339.90 | 324.60 | 325.80 | 325.80 | 118,934 |
| 2025-02-10 | 344.90 | 351.70 | 340.40 | 349.15 | 349.15 | 103,367 |
| 2025-02-07 | 356.40 | 366.30 | 353.55 | 357.05 | 357.05 | 73,560 |
| 2025-02-06 | 362.95 | 365.00 | 350.65 | 353.30 | 353.30 | 90,695 |
| 2025-02-05 | 373.05 | 374.25 | 364.85 | 366.25 | 366.25 | 44,465 |
| 2025-02-04 | 372.50 | 376.00 | 366.85 | 370.15 | 370.15 | 59,649 |
| 2025-02-03 | 381.00 | 387.80 | 365.60 | 373.55 | 373.55 | 86,932 |
| 2025-01-31 | 386.70 | 403.15 | 383.20 | 400.65 | 400.65 | 83,367 |
| 2025-01-30 | 387.50 | 395.00 | 368.50 | 381.50 | 381.50 | 101,425 |
| 2025-01-29 | 382.30 | 383.20 | 373.70 | 374.00 | 374.00 | 37,623 |
| 2025-01-28 | 381.75 | 384.25 | 370.80 | 372.60 | 372.60 | 47,131 |
| 2025-01-27 | 375.40 | 387.35 | 360.90 | 380.10 | 380.10 | 141,369 |
| 2025-01-24 | 393.30 | 399.00 | 392.00 | 393.40 | 393.40 | 63,979 |
| 2025-01-23 | 397.80 | 404.10 | 394.35 | 397.75 | 397.75 | 69,383 |
| 2025-01-22 | 403.80 | 410.55 | 398.70 | 405.05 | 405.05 | 84,619 |
| 2025-01-21 | 415.55 | 421.75 | 391.35 | 400.00 | 400.00 | 109,121 |
| 2025-01-20 | 420.35 | 423.00 | 415.90 | 421.00 | 421.00 | 88,083 |
| 2025-01-17 | 402.20 | 421.85 | 402.20 | 420.60 | 420.60 | 62,790 |
| 2025-01-16 | 415.95 | 416.30 | 401.35 | 401.50 | 401.50 | 57,853 |
| 2025-01-15 | 384.75 | 405.50 | 383.80 | 404.35 | 404.35 | 78,101 |
| 2025-01-14 | 401.45 | 411.00 | 393.00 | 397.35 | 397.35 | 103,411 |
| 2025-01-13 | 379.70 | 386.45 | 372.45 | 380.95 | 380.95 | 72,270 |
| 2025-01-10 | 384.00 | 388.60 | 375.00 | 379.75 | 379.75 | 59,964 |
| 2025-01-09 | 383.15 | 383.15 | 380.05 | 380.20 | 380.20 | 21,990 |
| 2025-01-08 | 380.25 | 390.15 | 376.10 | 383.15 | 383.15 | 62,653 |
| 2025-01-07 | 393.10 | 398.10 | 378.00 | 382.55 | 382.55 | 94,570 |
| 2025-01-06 | 401.00 | 411.00 | 392.95 | 395.30 | 395.30 | 93,054 |
| 2025-01-03 | 372.55 | 385.00 | 367.05 | 383.80 | 383.80 | 87,220 |
| 2025-01-02 | 391.50 | 398.45 | 362.90 | 372.70 | 372.70 | 186,315 |
| 2024-12-30 | 410.40 | 412.00 | 404.50 | 405.30 | 405.30 | 37,973 |
| 2024-12-27 | 432.15 | 433.55 | 409.45 | 420.15 | 420.15 | 74,086 |
| 2024-12-23 | 413.95 | 419.15 | 400.60 | 414.45 | 414.45 | 145,020 |
| 2024-12-20 | 412.80 | 427.00 | 394.65 | 424.25 | 424.25 | 280,268 |
| 2024-12-19 | 429.50 | 439.20 | 419.00 | 421.70 | 421.70 | 266,784 |
| 2024-12-18 | 450.00 | 461.10 | 438.25 | 461.10 | 461.10 | 176,487 |
| 2024-12-17 | 449.50 | 460.75 | 441.60 | 449.90 | 449.90 | 265,072 |
| 2024-12-16 | 418.00 | 437.00 | 416.15 | 434.20 | 434.20 | 136,959 |
| 2024-12-13 | 400.00 | 411.00 | 396.55 | 407.70 | 407.70 | 106,203 |
| 2024-12-12 | 407.50 | 409.90 | 397.30 | 404.35 | 404.35 | 148,993 |
| 2024-12-11 | 385.35 | 394.65 | 383.60 | 393.90 | 393.90 | 121,430 |
| 2024-12-10 | 370.55 | 388.00 | 370.50 | 382.55 | 382.55 | 107,764 |
| 2024-12-09 | 377.50 | 382.45 | 357.45 | 360.95 | 360.95 | 146,921 |
| 2024-12-06 | 352.00 | 357.70 | 351.00 | 355.70 | 355.70 | 61,621 |
| 2024-12-05 | 338.55 | 355.65 | 337.35 | 350.70 | 350.70 | 97,663 |
| 2024-12-04 | 335.55 | 338.50 | 332.55 | 334.80 | 334.80 | 50,668 |
| 2024-12-03 | 336.60 | 338.00 | 331.25 | 334.50 | 334.50 | 59,910 |
| 2024-12-02 | 332.90 | 342.00 | 330.80 | 336.95 | 336.95 | 105,872 |
| 2024-11-29 | 318.00 | 324.20 | 317.65 | 321.50 | 321.50 | 42,384 |
| 2024-11-28 | 317.05 | 318.50 | 317.00 | 317.80 | 317.80 | 20,757 |
| 2024-11-27 | 324.00 | 324.50 | 309.85 | 314.70 | 314.70 | 80,012 |
| 2024-11-26 | 323.00 | 330.75 | 319.05 | 327.30 | 327.30 | 111,836 |
| 2024-11-25 | 343.25 | 345.05 | 330.90 | 337.50 | 337.50 | 146,550 |
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.