Tesla, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	36.500	36.500	36.500	36.500	36.500	350
2026-10-19	35.500	35.500	35.000	35.000	35.000	300
2026-10-15	35.750	36.000	35.500	35.500	35.500	35,692
2026-10-14	37.250	37.250	37.000	37.000	37.000	10,595
2026-10-12	37.750	38.000	37.750	38.000	38.000	2,792
2026-10-09	37.000	37.250	37.000	37.250	37.250	6,853
2026-10-08	37.250	37.500	37.000	37.250	37.250	5,514
2026-10-07	37.500	37.750	37.250	37.500	37.500	8,419
2026-10-06	37.750	37.750	37.500	37.500	37.500	4,162
2026-10-05	36.750	37.000	36.750	37.000	37.000	171,162
2026-10-02	35.250	35.500	35.250	35.500	35.500	1,466
2026-10-01	35.250	35.500	35.250	35.250	35.250	9,462
2026-09-30	35.000	35.250	34.750	34.750	34.750	723
2026-09-29	35.500	35.500	35.000	35.250	35.250	36,065
2026-09-28	36.500	36.500	36.500	36.500	36.500	3,404
2026-09-25	37.250	37.500	37.250	37.500	37.500	43,084
2026-09-24	37.250	37.500	36.750	36.750	36.750	54,950
2026-09-23	37.000	37.250	37.000	37.250	37.250	14,431
2026-09-22	36.500	37.000	36.500	36.750	36.750	20,951
2026-09-21	36.000	36.250	36.000	36.250	36.250	7,497
2026-09-18	35.750	36.250	35.750	36.250	36.250	17,978
2026-09-17	35.250	35.750	35.250	35.500	35.500	26,760
2026-09-16	34.750	35.250	34.750	35.250	35.250	2,086
2026-09-15	35.250	35.250	34.750	34.750	34.750	5,559
2026-09-14	35.000	35.250	35.000	35.250	35.250	9,259
2026-09-11	35.500	35.750	35.250	35.500	35.500	14,914
2026-09-10	35.250	35.500	35.250	35.500	35.500	706
2026-09-09	35.250	35.750	35.250	35.250	35.250	5,099
2026-09-08	34.500	34.500	34.250	34.250	34.250	45,537
2026-09-07	34.250	34.500	34.250	34.500	34.500	10,393
2026-09-04	35.750	36.000	35.500	35.750	35.750	16,707
2026-09-03	34.750	35.000	34.750	35.000	35.000	5,901
2026-09-02	34.750	35.000	34.750	35.000	35.000	3,866
2026-09-01	35.750	35.750	35.500	35.750	35.750	10,084
2026-08-31	34.000	34.000	33.750	34.000	34.000	4,616
2026-08-28	34.500	34.750	34.250	34.750	34.750	16,221
2026-08-27	33.500	33.750	33.500	33.500	33.500	797
2026-08-26	33.750	34.000	33.500	33.750	33.750	4,273
2026-08-25	33.500	34.000	33.500	34.000	34.000	1,463
2026-08-24	35.000	35.000	34.750	34.750	34.750	11,382
2026-08-21	33.250	33.750	33.250	33.750	33.750	2,071
2026-08-20	33.750	34.000	33.750	33.750	33.750	2,294
2026-08-19	32.750	33.000	32.750	32.750	32.750	21,834
2026-08-18	32.750	33.000	32.500	32.500	32.500	3,291
2026-08-17	33.500	33.750	33.250	33.500	33.500	22,182
2026-08-14	33.000	33.500	33.000	33.500	33.500	68,713
2026-08-13	32.000	32.000	31.750	32.000	32.000	11,397
2026-08-12	32.000	32.000	32.000	32.000	32.000	0
2026-08-11	32.000	32.250	32.000	32.000	32.000	17,310
2026-08-10	32.000	32.250	32.000	32.250	32.250	23,085
2026-08-07	31.500	31.500	31.000	31.250	31.250	4,292
2026-08-06	31.500	31.750	31.000	31.500	31.500	280,192
2026-08-05	31.750	32.250	31.750	31.750	31.750	7,976
2026-08-04	31.750	32.000	31.750	32.000	32.000	122,565
2026-08-03	31.000	31.000	30.750	31.000	31.000	5,991
2026-07-31	30.250	31.250	30.250	31.000	31.000	23,685
2026-07-30	29.750	29.750	29.250	29.500	29.500	31,831
2026-07-29	31.500	31.500	31.500	31.500	31.500	0
2026-07-28	31.500	31.500	31.500	31.500	31.500	0
2026-07-27	31.250	31.500	31.000	31.500	31.500	14,387

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.