Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 318.75 | 328.50 | 314.00 | 327.70 | 327.70 | 12,300 |
| 2026-10-16 | 336.45 | 339.40 | 318.20 | 320.00 | 320.00 | 33,448 |
| 2026-10-15 | 321.70 | 324.45 | 316.85 | 324.20 | 324.20 | 15,485 |
| 2026-10-14 | 335.60 | 336.10 | 328.25 | 330.20 | 330.20 | 14,969 |
| 2026-10-13 | 334.90 | 336.75 | 331.65 | 336.60 | 336.60 | 10,750 |
| 2026-10-12 | 342.10 | 343.35 | 338.50 | 339.35 | 339.35 | 20,786 |
| 2026-10-09 | 337.10 | 347.05 | 337.10 | 339.35 | 339.35 | 24,999 |
| 2026-10-08 | 336.00 | 336.70 | 332.15 | 332.45 | 332.45 | 9,670 |
| 2026-10-07 | 337.00 | 341.20 | 335.00 | 335.35 | 335.35 | 12,676 |
| 2026-10-06 | 339.15 | 340.95 | 336.45 | 338.10 | 338.10 | 14,721 |
| 2026-10-05 | 332.15 | 338.65 | 327.10 | 336.95 | 336.95 | 15,553 |
| 2026-10-02 | 316.00 | 331.60 | 315.90 | 331.30 | 331.30 | 18,787 |
| 2026-10-01 | 315.20 | 319.50 | 313.70 | 317.25 | 317.25 | 21,028 |
| 2026-09-30 | 312.20 | 312.90 | 304.80 | 306.70 | 306.70 | 12,708 |
| 2026-09-29 | 315.10 | 316.65 | 310.35 | 312.55 | 312.55 | 8,655 |
| 2026-09-28 | 325.15 | 326.35 | 316.50 | 316.90 | 316.90 | 11,623 |
| 2026-09-25 | 334.15 | 339.00 | 323.05 | 325.15 | 325.15 | 26,399 |
| 2026-09-24 | 331.60 | 335.40 | 329.35 | 331.40 | 331.40 | 10,812 |
| 2026-09-23 | 332.45 | 339.15 | 330.95 | 333.95 | 333.95 | 15,941 |
| 2026-09-22 | 327.80 | 331.75 | 325.80 | 328.85 | 328.85 | 16,814 |
| 2026-09-21 | 320.50 | 329.50 | 320.25 | 326.15 | 326.15 | 26,878 |
| 2026-09-18 | 321.15 | 323.35 | 314.85 | 315.70 | 315.70 | 23,234 |
| 2026-09-17 | 315.15 | 325.15 | 315.10 | 319.50 | 319.50 | 24,489 |
| 2026-09-16 | 309.90 | 316.10 | 308.50 | 313.90 | 313.90 | 16,284 |
| 2026-09-15 | 311.15 | 313.55 | 307.55 | 312.40 | 312.40 | 15,159 |
| 2026-09-14 | 311.45 | 318.70 | 309.75 | 313.50 | 313.50 | 30,053 |
| 2026-09-11 | 314.50 | 317.35 | 310.85 | 315.25 | 315.25 | 15,847 |
| 2026-09-10 | 315.25 | 317.65 | 309.70 | 314.65 | 314.65 | 23,240 |
| 2026-09-09 | 315.55 | 322.00 | 312.25 | 317.45 | 317.45 | 23,882 |
| 2026-09-08 | 305.35 | 316.30 | 303.40 | 315.05 | 315.05 | 22,172 |
| 2026-09-07 | 304.40 | 306.80 | 303.40 | 304.75 | 304.75 | 19,543 |
| 2026-09-04 | 318.85 | 319.45 | 303.00 | 304.15 | 304.15 | 54,266 |
| 2026-09-03 | 308.90 | 328.50 | 308.90 | 328.10 | 328.10 | 37,252 |
| 2026-09-02 | 308.90 | 311.15 | 302.05 | 305.35 | 305.35 | 15,395 |
| 2026-09-01 | 316.70 | 316.85 | 304.75 | 310.55 | 310.55 | 21,936 |
| 2026-08-31 | 301.45 | 315.00 | 297.90 | 312.90 | 312.90 | 30,735 |
| 2026-08-28 | 305.25 | 308.00 | 302.50 | 303.25 | 303.25 | 11,909 |
| 2026-08-27 | 297.35 | 303.80 | 296.50 | 302.60 | 302.60 | 26,517 |
| 2026-08-26 | 300.35 | 301.65 | 293.95 | 294.85 | 294.85 | 24,595 |
| 2026-08-25 | 301.70 | 303.45 | 299.50 | 303.10 | 303.10 | 11,704 |
| 2026-08-24 | 310.15 | 311.00 | 301.70 | 305.50 | 305.50 | 24,745 |
| 2026-08-21 | 297.25 | 311.75 | 297.20 | 308.15 | 308.15 | 43,172 |
| 2026-08-20 | 301.10 | 301.20 | 290.70 | 294.20 | 294.20 | 28,821 |
| 2026-08-19 | 289.05 | 298.10 | 288.40 | 297.90 | 297.90 | 16,704 |
| 2026-08-18 | 291.15 | 293.55 | 286.40 | 291.20 | 291.20 | 24,930 |
| 2026-08-17 | 297.30 | 297.30 | 291.45 | 293.20 | 293.20 | 15,140 |
| 2026-08-14 | 294.70 | 303.10 | 289.75 | 290.80 | 290.80 | 31,292 |
| 2026-08-13 | 284.70 | 290.80 | 281.70 | 289.15 | 289.15 | 13,836 |
| 2026-08-12 | 288.55 | 290.20 | 280.60 | 280.75 | 280.75 | 14,325 |
| 2026-08-11 | 286.80 | 291.00 | 285.90 | 288.25 | 288.25 | 19,019 |
| 2026-08-10 | 286.70 | 287.65 | 282.45 | 284.65 | 284.65 | 17,868 |
| 2026-08-07 | 278.75 | 288.30 | 278.00 | 287.50 | 287.50 | 16,003 |
| 2026-08-06 | 278.50 | 280.20 | 273.70 | 278.50 | 278.50 | 14,437 |
| 2026-08-05 | 284.65 | 284.70 | 277.80 | 279.30 | 279.30 | 24,590 |
| 2026-08-04 | 282.95 | 283.60 | 278.40 | 280.90 | 280.90 | 38,175 |
| 2026-08-03 | 272.70 | 281.70 | 268.70 | 281.20 | 281.20 | 29,919 |
| 2026-07-31 | 274.35 | 275.75 | 263.50 | 266.15 | 266.15 | 27,114 |
| 2026-07-30 | 261.65 | 268.20 | 261.00 | 265.30 | 265.30 | 39,729 |
| 2026-07-29 | 268.50 | 271.40 | 265.20 | 266.65 | 266.65 | 22,915 |
| 2026-07-28 | 268.45 | 270.75 | 264.70 | 269.35 | 269.35 | 20,589 |
Page 1 of 5 · 253 trading daysOlder →
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.