Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	35.750	35.750	35.750	35.750	35.750	0
2026-04-30	35.750	35.750	35.500	35.750	35.750	1,461
2026-04-29	36.250	36.250	36.000	36.250	36.250	1,210
2026-04-28	36.000	36.000	35.500	36.000	36.000	6,170
2026-04-27	36.000	36.000	35.500	35.750	35.750	149,094
2026-04-24	35.750	36.000	35.500	36.000	36.000	5,686
2026-04-23	36.500	36.500	35.750	36.250	36.250	88,982
2026-04-22	36.750	37.250	36.750	37.000	37.000	45,558
2026-04-21	37.250	37.500	37.000	37.500	37.500	39,267
2026-04-20	37.500	37.750	37.250	37.500	37.500	54,421
2026-04-17	36.500	37.000	36.250	37.000	37.000	3,446
2026-04-16	36.750	37.500	36.750	37.500	37.500	500,605
2026-04-10	32.750	33.000	32.750	32.750	32.750	155,608
2026-04-09	32.500	32.750	32.250	32.500	32.500	35,514
2026-04-08	34.500	34.500	34.000	34.250	34.250	41,505
2026-04-07	33.750	34.000	33.500	34.000	34.000	631,279
2026-04-03	35.250	35.250	34.750	35.000	35.000	656
2026-04-02	36.500	36.500	35.500	36.250	36.250	8,797
2026-04-01	36.000	36.250	36.000	36.250	36.250	555,117
2026-03-31	35.000	35.000	34.500	34.750	34.750	9,518
2026-03-30	35.000	35.250	34.500	35.250	35.250	258,497
2026-03-27	36.250	36.250	36.000	36.000	36.000	466,168
2026-03-26	37.250	37.250	37.000	37.000	37.000	3,566
2026-03-25	37.000	37.500	37.000	37.500	37.500	22,199
2026-03-24	36.500	36.500	36.500	36.500	36.500	1,966
2026-03-23	35.500	35.500	34.500	35.000	35.000	156,919
2026-03-20	36.500	37.000	36.500	36.750	36.750	6,245
2026-03-19	38.250	38.250	37.500	37.500	37.500	6,662
2026-03-18	38.000	38.250	37.750	38.000	38.000	5,734
2026-03-17	37.750	38.000	37.500	37.500	37.500	3,828
2026-03-16	37.500	37.750	37.250	37.750	37.750	4,369
2026-03-13	37.250	37.750	37.250	37.500	37.500	239
2026-03-12	38.250	38.250	38.000	38.250	38.250	802,349
2026-03-11	37.250	37.500	37.000	37.250	37.250	12,316
2026-03-10	37.250	37.750	37.000	37.500	37.500	8,373
2026-03-09	36.750	37.000	36.250	37.000	37.000	11,909
2026-03-06	38.000	38.000	37.750	37.750	37.750	5,726
2026-03-05	37.750	37.750	37.500	37.500	37.500	8,041
2026-03-04	36.500	36.500	35.750	36.500	36.500	304,544
2026-03-02	36.000	36.500	36.000	36.250	36.250	519,829
2026-02-27	37.250	37.500	37.000	37.500	37.500	7,095
2026-02-26	38.250	38.250	37.750	37.750	37.750	5,940
2026-02-25	37.250	37.500	37.250	37.500	37.500	9,754
2026-02-24	36.750	36.750	36.250	36.250	36.250	5,511
2026-02-23	37.250	37.500	37.000	37.500	37.500	197,898
2026-02-20	37.750	38.000	37.750	37.750	37.750	1,727
2026-02-19	38.000	38.000	37.750	38.000	38.000	204,160
2026-02-18	38.000	38.000	37.750	38.000	38.000	4,374
2026-02-17	38.250	38.250	38.000	38.250	38.250	3,255
2026-02-16	38.250	38.250	37.750	38.250	38.250	3,825
2026-02-13	38.250	38.250	38.000	38.250	38.250	1,769
2026-02-12	38.750	39.250	38.750	39.000	39.000	8,360
2026-02-11	39.250	39.250	38.750	39.000	39.000	3,105
2026-02-10	38.250	38.500	38.000	38.000	38.000	9,805
2026-02-09	38.250	38.250	38.000	38.000	38.000	4,345
2026-02-06	37.000	37.750	36.250	37.750	37.750	15,414
2026-02-05	38.250	38.250	37.500	38.000	38.000	12,703
2026-02-04	39.000	39.250	39.000	39.000	39.000	3,337
2026-02-03	39.500	39.750	39.250	39.500	39.500	15,372
2026-02-02	39.500	39.500	39.000	39.250	39.250	15,887

← NewerPage 3 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.