Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 324.80 | 342.55 | 324.45 | 339.10 | 339.10 | 113,828 |
| 2024-11-21 | 323.40 | 330.50 | 318.75 | 324.50 | 324.50 | 85,502 |
| 2024-11-20 | 327.00 | 328.65 | 318.20 | 319.45 | 319.45 | 79,079 |
| 2024-11-19 | 321.80 | 328.00 | 314.60 | 325.00 | 325.00 | 139,547 |
| 2024-11-18 | 318.35 | 330.80 | 317.40 | 323.65 | 323.65 | 260,939 |
| 2024-11-15 | 288.50 | 307.05 | 286.15 | 307.05 | 307.05 | 228,754 |
| 2024-11-14 | 311.20 | 316.80 | 299.20 | 302.10 | 302.10 | 88,046 |
| 2024-11-13 | 307.65 | 324.50 | 304.55 | 311.00 | 311.00 | 178,131 |
| 2024-11-12 | 339.50 | 340.15 | 306.55 | 320.25 | 320.25 | 354,497 |
| 2024-11-11 | 315.00 | 335.65 | 308.55 | 330.05 | 330.05 | 410,528 |
| 2024-11-08 | 277.45 | 297.15 | 272.80 | 294.80 | 294.80 | 108,622 |
| 2024-11-07 | 265.00 | 276.45 | 264.25 | 276.45 | 276.45 | 179,919 |
| 2024-11-06 | 262.50 | 270.55 | 254.45 | 264.70 | 264.70 | 462,736 |
| 2024-11-05 | 225.35 | 232.65 | 224.90 | 231.70 | 231.70 | 37,041 |
| 2024-11-04 | 227.80 | 228.40 | 219.40 | 225.50 | 225.50 | 71,997 |
| 2024-11-01 | 230.20 | 233.40 | 229.20 | 229.20 | 229.20 | 38,314 |
| 2024-10-31 | 235.25 | 238.70 | 231.10 | 232.95 | 232.95 | 53,962 |
| 2024-10-30 | 240.70 | 242.55 | 236.40 | 240.70 | 240.70 | 46,375 |
| 2024-10-29 | 241.65 | 245.40 | 237.50 | 237.50 | 237.50 | 79,976 |
| 2024-10-28 | 249.45 | 252.80 | 245.95 | 249.35 | 249.35 | 110,246 |
| 2024-10-25 | 236.55 | 248.60 | 233.80 | 247.95 | 247.95 | 194,576 |
| 2024-10-24 | 221.60 | 235.50 | 217.90 | 235.50 | 235.50 | 241,991 |
| 2024-10-23 | 201.20 | 202.70 | 199.20 | 199.46 | 199.46 | 24,948 |
| 2024-10-22 | 201.15 | 201.60 | 199.48 | 199.92 | 199.92 | 22,079 |
| 2024-10-21 | 202.05 | 203.00 | 198.88 | 201.35 | 201.35 | 29,480 |
| 2024-10-18 | 203.50 | 204.65 | 201.90 | 204.00 | 204.00 | 84,207 |
| 2024-10-17 | 204.45 | 205.85 | 201.50 | 202.90 | 202.90 | 48,290 |
| 2024-10-16 | 202.05 | 204.35 | 201.05 | 201.75 | 201.75 | 48,758 |
| 2024-10-15 | 200.95 | 205.40 | 198.26 | 201.95 | 201.95 | 76,588 |
| 2024-10-14 | 201.50 | 203.25 | 196.18 | 201.20 | 201.20 | 153,595 |
| 2024-10-11 | 213.50 | 213.60 | 196.10 | 201.00 | 201.00 | 303,600 |
| 2024-10-10 | 222.20 | 223.45 | 212.50 | 218.80 | 218.80 | 125,267 |
| 2024-10-09 | 221.90 | 225.85 | 218.85 | 222.75 | 222.75 | 79,509 |
| 2024-10-08 | 219.10 | 224.00 | 218.70 | 222.60 | 222.60 | 50,690 |
| 2024-10-07 | 229.50 | 229.80 | 221.40 | 222.70 | 222.70 | 72,943 |
| 2024-10-04 | 219.50 | 228.70 | 219.50 | 224.85 | 224.85 | 96,456 |
| 2024-10-03 | 223.90 | 226.25 | 220.55 | 221.85 | 221.85 | 74,023 |
| 2024-10-02 | 230.95 | 235.00 | 218.90 | 225.95 | 225.95 | 118,978 |
| 2024-10-01 | 235.20 | 238.00 | 224.60 | 228.00 | 228.00 | 72,892 |
| 2024-09-30 | 233.90 | 237.00 | 230.40 | 232.25 | 232.25 | 68,501 |
| 2024-09-27 | 226.65 | 232.00 | 226.65 | 230.10 | 230.10 | 57,139 |
| 2024-09-26 | 233.15 | 235.80 | 225.50 | 227.35 | 227.35 | 77,537 |
| 2024-09-25 | 225.70 | 229.20 | 223.95 | 228.65 | 228.65 | 46,353 |
| 2024-09-24 | 226.45 | 230.70 | 223.60 | 226.70 | 226.70 | 85,472 |
| 2024-09-23 | 215.65 | 224.00 | 215.25 | 222.95 | 222.95 | 59,905 |
| 2024-09-20 | 218.30 | 218.75 | 211.80 | 214.95 | 214.95 | 45,500 |
| 2024-09-19 | 208.60 | 217.55 | 207.95 | 217.55 | 217.55 | 92,391 |
| 2024-09-18 | 205.30 | 207.95 | 204.00 | 205.20 | 205.20 | 24,919 |
| 2024-09-17 | 203.55 | 210.80 | 203.55 | 208.35 | 208.35 | 41,561 |
| 2024-09-16 | 206.30 | 208.40 | 200.90 | 206.45 | 206.45 | 32,557 |
| 2024-09-13 | 206.85 | 209.60 | 204.05 | 208.20 | 208.20 | 43,984 |
| 2024-09-12 | 207.60 | 209.70 | 203.00 | 206.80 | 206.80 | 60,644 |
| 2024-09-11 | 203.50 | 205.45 | 197.00 | 200.15 | 200.15 | 66,580 |
| 2024-09-10 | 195.30 | 205.05 | 195.14 | 203.00 | 203.00 | 38,833 |
| 2024-09-09 | 192.98 | 198.98 | 192.98 | 195.80 | 195.80 | 66,262 |
| 2024-09-06 | 205.70 | 211.30 | 195.20 | 196.06 | 196.06 | 62,055 |
| 2024-09-05 | 198.60 | 211.85 | 198.30 | 205.35 | 205.35 | 96,470 |
| 2024-09-04 | 188.00 | 199.60 | 187.84 | 198.22 | 198.22 | 42,935 |
| 2024-09-03 | 193.96 | 198.70 | 192.84 | 194.78 | 194.78 | 49,463 |
| 2024-09-02 | 193.12 | 193.12 | 191.36 | 192.00 | 192.00 | 17,572 |
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.