Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	31.750	32.250	31.750	32.250	32.250	84,539
2026-07-23	35.750	35.750	35.250	35.250	35.250	59,372
2026-07-22	37.500	37.750	37.500	37.500	37.500	19,794
2026-07-21	37.000	37.250	36.750	37.250	37.250	7,453
2026-07-20	38.000	38.000	37.500	38.000	38.000	3,504
2026-07-17	38.250	38.500	38.000	38.000	38.000	525,202
2026-07-16	39.250	39.250	39.000	39.000	39.000	3,445
2026-07-15	39.250	39.500	39.000	39.250	39.250	79,150
2026-07-14	39.000	39.250	38.750	39.000	39.000	2,325
2026-07-13	39.750	39.750	39.250	39.750	39.750	4,995
2026-07-10	40.000	40.000	39.500	39.500	39.500	3,337
2026-07-09	39.000	39.000	39.000	39.000	39.000	1,779
2026-07-08	39.750	39.750	39.000	39.000	39.000	3,154
2026-07-07	41.000	41.000	40.250	40.750	40.750	9,462
2026-07-06	38.750	39.250	38.500	39.000	39.000	11,413
2026-07-03	38.750	38.750	38.250	38.500	38.500	9,836
2026-07-02	41.250	42.000	41.250	42.000	42.000	45,078
2026-07-01	40.750	41.250	40.500	41.250	41.250	15,469
2026-06-30	39.750	40.250	39.750	40.000	40.000	76,339
2026-06-29	37.750	37.750	37.250	37.750	37.750	16,573
2026-06-26	36.250	36.750	36.000	36.750	36.750	48,903
2026-06-25	37.000	37.500	37.000	37.250	37.250	3,744
2026-06-24	37.250	37.750	37.250	37.750	37.750	14,114
2026-06-23	39.250	39.250	38.250	38.250	38.250	12,012
2026-06-22	38.500	38.500	38.000	38.500	38.500	76,014
2026-06-19	38.500	39.000	38.500	38.750	38.750	6,657
2026-06-18	38.000	38.500	38.000	38.250	38.250	10,883
2026-06-17	38.750	39.000	38.500	38.750	38.750	1,217
2026-06-16	39.000	39.000	38.750	38.750	38.750	9,193
2026-06-15	39.000	39.750	39.000	39.250	39.250	8,219
2026-06-12	38.250	38.750	38.250	38.500	38.500	15,939
2026-06-11	37.250	37.750	36.750	37.750	37.750	13,597
2026-06-10	38.250	38.250	37.500	37.500	37.500	108,513
2026-06-09	39.500	39.750	39.250	39.500	39.500	28,923
2026-06-08	38.000	38.500	37.500	38.000	38.000	20,454
2026-06-05	40.000	40.250	39.750	40.000	40.000	7,473
2026-06-04	40.500	41.000	40.000	40.000	40.000	4,401
2026-06-03	40.250	40.250	40.250	40.250	40.250	0
2026-06-02	39.750	40.250	39.500	40.250	40.250	33,395
2026-06-01	42.000	42.000	42.000	42.000	42.000	0
2026-05-29	42.250	42.500	42.000	42.000	42.000	54,669
2026-05-28	42.250	42.250	41.250	41.750	41.750	7,010
2026-05-27	41.500	42.000	41.500	42.000	42.000	14,005
2026-05-26	40.500	40.500	40.500	40.500	40.500	0
2026-05-25	41.000	41.000	40.500	40.500	40.500	24,192
2026-05-22	40.250	40.500	40.000	40.250	40.250	45,852
2026-05-21	40.500	41.000	40.500	40.750	40.750	71,893
2026-05-20	39.000	39.500	38.750	39.500	39.500	10,501
2026-05-19	39.000	39.500	38.750	39.000	39.000	4,340
2026-05-18	40.250	40.500	39.750	40.250	40.250	21,363
2026-05-15	42.250	42.250	41.250	41.250	41.250	240,999
2026-05-14	42.500	43.000	42.500	42.750	42.750	51,467
2026-05-13	41.500	41.750	41.000	41.500	41.500	46,282
2026-05-12	41.750	42.000	41.500	41.750	41.750	11,678
2026-05-11	40.250	40.750	40.000	40.000	40.000	40,142
2026-05-08	38.750	39.500	38.750	39.500	39.500	51,281
2026-05-07	37.750	38.000	37.500	38.000	38.000	40,076
2026-05-06	37.000	37.000	36.750	36.750	36.750	14,489
2026-05-05	37.500	38.000	37.500	38.000	38.000	187,196
2026-05-04	35.750	35.750	35.750	35.750	35.750	0

← NewerPage 2 of 6 · 352 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.