Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 370.29 | 388.86 | 365.12 | 377.78 | 377.78 | 294,347 |
| 2026-10-21 | 380.40 | 388.83 | 373.71 | 386.57 | 386.57 | 198,662 |
| 2026-10-20 | 367.84 | 377.56 | 363.72 | 374.71 | 374.71 | 129,062 |
| 2026-10-19 | 357.40 | 369.46 | 352.40 | 367.72 | 367.72 | 172,707 |
| 2026-10-16 | 373.30 | 382.19 | 351.14 | 352.65 | 352.65 | 350,969 |
| 2026-10-15 | 361.00 | 363.69 | 321.94 | 360.47 | 360.47 | 142,065 |
| 2026-10-14 | 376.00 | 376.50 | 363.80 | 365.11 | 365.11 | 205,371 |
| 2026-10-13 | 374.75 | 378.03 | 371.30 | 374.47 | 374.47 | 121,391 |
| 2026-10-12 | 383.41 | 384.50 | 378.14 | 379.25 | 379.25 | 143,849 |
| 2026-10-09 | 378.31 | 388.56 | 378.02 | 383.14 | 383.14 | 274,206 |
| 2026-10-08 | 375.99 | 377.26 | 368.05 | 371.27 | 371.27 | 131,012 |
| 2026-10-07 | 378.25 | 382.35 | 374.42 | 376.34 | 376.34 | 154,046 |
| 2026-10-06 | 379.25 | 379.25 | 379.25 | 379.25 | 379.25 | 180,098 |
| 2026-10-05 | 372.10 | 381.11 | 364.97 | 379.25 | 379.25 | 223,657 |
| 2026-10-02 | 355.77 | 374.35 | 355.56 | 371.40 | 371.40 | 250,807 |
| 2026-10-01 | 356.35 | 359.77 | 353.82 | 357.16 | 357.16 | 160,779 |
| 2026-09-30 | 353.74 | 355.00 | 345.88 | 353.30 | 353.30 | 409,745 |
| 2026-09-29 | 357.83 | 359.68 | 351.71 | 354.16 | 354.16 | 210,335 |
| 2026-09-28 | 369.76 | 371.03 | 358.81 | 359.89 | 359.89 | 165,303 |
| 2026-09-25 | 380.27 | 386.82 | 367.71 | 374.17 | 374.17 | 303,608 |
| 2026-09-24 | 379.69 | 379.69 | 379.69 | 379.69 | 379.69 | 139,874 |
| 2026-09-23 | 379.27 | 386.69 | 375.00 | 379.69 | 379.69 | 184,516 |
| 2026-09-22 | 375.71 | 379.88 | 372.89 | 378.94 | 378.94 | 142,793 |
| 2026-09-21 | 368.00 | 378.36 | 367.67 | 374.57 | 374.57 | 204,391 |
| 2026-09-18 | 368.48 | 370.88 | 360.76 | 362.48 | 362.48 | 186,665 |
| 2026-09-17 | 361.09 | 374.06 | 361.09 | 367.52 | 367.52 | 219,234 |
| 2026-09-16 | 357.60 | 365.02 | 355.22 | 360.47 | 360.47 | 203,948 |
| 2026-09-15 | 359.84 | 362.33 | 354.63 | 357.41 | 357.41 | 179,396 |
| 2026-09-14 | 361.24 | 367.74 | 357.03 | 361.42 | 361.42 | 150,830 |
| 2026-09-11 | 363.18 | 368.67 | 360.15 | 365.31 | 365.31 | 153,735 |
| 2026-09-10 | 367.18 | 369.30 | 357.79 | 365.61 | 365.61 | 145,487 |
| 2026-09-09 | 367.73 | 375.37 | 363.44 | 368.23 | 368.23 | 611,617 |
| 2026-09-08 | 354.26 | 370.00 | 351.11 | 365.94 | 365.94 | 524,902 |
| 2026-09-07 | 354.08 | 354.08 | 354.08 | 354.08 | 354.08 | 10,098 |
| 2026-09-04 | 369.78 | 376.37 | 351.34 | 353.72 | 353.72 | 380,756 |
| 2026-09-03 | 356.38 | 384.01 | 356.25 | 382.47 | 382.47 | 395,175 |
| 2026-09-02 | 355.79 | 361.20 | 349.98 | 352.28 | 352.28 | 156,514 |
| 2026-09-01 | 366.36 | 367.95 | 353.41 | 355.21 | 355.21 | 228,948 |
| 2026-08-31 | 345.75 | 368.52 | 345.30 | 367.70 | 367.70 | 247,345 |
| 2026-08-28 | 354.29 | 358.75 | 345.90 | 346.48 | 346.48 | 147,916 |
| 2026-08-27 | 347.60 | 355.59 | 330.59 | 353.70 | 353.70 | 339,479 |
| 2026-08-26 | 350.38 | 351.90 | 342.55 | 344.67 | 344.67 | 159,228 |
| 2026-08-25 | 351.00 | 356.96 | 348.00 | 352.93 | 352.93 | 119,966 |
| 2026-08-24 | 366.33 | 368.36 | 351.56 | 354.40 | 354.40 | 268,144 |
| 2026-08-21 | 347.02 | 365.00 | 343.91 | 363.37 | 363.37 | 276,359 |
| 2026-08-20 | 350.92 | 351.83 | 338.96 | 341.67 | 341.67 | 123,048 |
| 2026-08-19 | 335.25 | 349.19 | 334.38 | 347.92 | 347.92 | 214,744 |
| 2026-08-18 | 337.20 | 340.50 | 331.14 | 336.66 | 336.66 | 121,585 |
| 2026-08-17 | 341.80 | 345.00 | 337.49 | 339.66 | 339.66 | 127,179 |
| 2026-08-14 | 339.88 | 351.25 | 335.42 | 341.55 | 341.55 | 270,259 |
| 2026-08-13 | 327.51 | 337.89 | 324.60 | 337.82 | 337.82 | 141,480 |
| 2026-08-12 | 333.04 | 335.40 | 323.65 | 326.49 | 326.49 | 260,046 |
| 2026-08-11 | 330.61 | 336.19 | 329.56 | 332.42 | 332.42 | 115,471 |
| 2026-08-10 | 329.31 | 332.83 | 326.15 | 328.99 | 328.99 | 148,702 |
| 2026-08-07 | 321.17 | 333.74 | 319.53 | 327.55 | 327.55 | 250,368 |
| 2026-08-06 | 321.46 | 323.00 | 315.52 | 318.41 | 318.41 | 97,741 |
| 2026-08-05 | 327.05 | 328.50 | 320.28 | 322.78 | 322.78 | 127,338 |
| 2026-08-04 | 322.57 | 327.48 | 320.73 | 326.30 | 326.30 | 323,391 |
| 2026-08-03 | 313.03 | 324.20 | 309.39 | 322.39 | 322.39 | 176,084 |
| 2026-07-31 | 314.35 | 322.15 | 302.01 | 311.37 | 311.37 | 188,089 |
Page 1 of 22 · 1,283 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.