Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	39.500	39.500	39.000	39.250	39.250	14,207
2026-01-29	40.000	40.500	40.000	40.500	40.500	59,786
2026-01-28	39.500	39.750	39.250	39.500	39.500	19,802
2026-01-27	40.250	40.250	39.750	40.000	40.000	208,038
2026-01-26	40.750	40.750	40.250	40.750	40.750	2,555
2026-01-23	41.500	41.500	41.000	41.250	41.250	47,432
2026-01-22	40.000	40.250	40.000	40.000	40.000	28,104
2026-01-21	38.750	38.750	38.500	38.750	38.750	10,787
2026-01-20	39.750	39.750	38.750	38.750	38.750	69,939
2026-01-19	40.500	40.750	40.250	40.750	40.750	13,193
2026-01-16	41.000	41.000	40.750	40.750	40.750	764
2026-01-15	40.500	41.000	40.500	40.750	40.750	2,812
2026-01-14	41.500	41.500	41.250	41.500	41.500	2,245
2026-01-13	41.500	41.500	41.250	41.500	41.500	4,485
2026-01-12	41.000	41.250	40.500	40.500	40.500	5,647
2026-01-09	40.500	40.500	40.250	40.250	40.250	2,390
2026-01-08	40.000	40.250	40.000	40.000	40.000	4,741
2026-01-07	40.000	40.250	40.000	40.250	40.250	6,068
2026-01-06	42.000	42.000	41.500	41.500	41.500	12,544
2026-01-05	41.250	41.250	40.750	41.000	41.000	39,143
2025-12-30	42.750	43.250	42.500	43.250	43.250	2,411
2025-12-29	43.250	43.500	43.000	43.500	43.500	201,683
2025-12-26	44.250	44.500	44.250	44.500	44.500	1,971
2025-12-25	44.000	44.250	43.500	44.250	44.250	1,513
2025-12-24	44.750	44.750	44.250	44.500	44.500	432
2025-12-23	44.750	45.000	44.500	44.750	44.750	1,461
2025-12-22	45.250	45.250	44.750	44.750	44.750	4,903
2025-12-19	45.000	45.250	44.500	45.000	45.000	6,799
2025-12-18	43.500	44.250	43.250	44.250	44.250	69,094
2025-12-17	44.750	45.750	44.750	45.500	45.500	51,905
2025-12-16	43.750	43.750	43.250	43.500	43.500	155,343
2025-12-15	42.750	43.000	42.500	43.000	43.000	40,143
2025-12-12	41.750	42.000	41.750	41.750	41.750	3,131
2025-12-11	41.750	42.000	41.250	41.750	41.750	5,793
2025-12-09	41.000	41.250	41.000	41.000	41.000	4,423
2025-12-08	42.250	42.750	42.000	42.000	42.000	7,169
2025-12-04	42.000	42.250	41.750	42.250	42.250	17,843
2025-12-03	40.250	40.500	40.000	40.250	40.250	1,988
2025-12-02	40.250	40.500	40.000	40.500	40.500	1,208
2025-12-01	40.500	40.500	39.750	40.000	40.000	1,877
2025-11-28	40.500	40.500	40.250	40.250	40.250	82,005
2025-11-27	40.000	40.750	40.000	40.000	40.000	36,887
2025-11-26	39.750	40.250	39.750	40.000	40.000	8,608
2025-11-25	39.750	40.000	39.250	39.250	39.250	388,034
2025-11-24	38.500	38.500	37.750	37.750	37.750	4,859
2025-11-21	37.750	38.250	37.750	38.250	38.250	11,495
2025-11-20	39.500	39.750	39.250	39.500	39.500	337,334
2025-11-19	38.500	38.750	38.000	38.250	38.250	53,626
2025-11-18	38.750	39.000	38.500	39.000	39.000	255,513
2025-11-17	38.500	39.000	38.250	39.000	39.000	13,777
2025-11-14	38.250	38.500	37.250	37.250	37.250	502,086
2025-11-13	41.250	41.250	40.750	41.000	41.000	73,699
2025-11-12	42.250	42.500	42.000	42.250	42.250	27,182
2025-11-11	42.500	42.500	42.000	42.250	42.250	220,285
2025-11-10	41.750	42.250	41.750	42.000	42.000	73,229
2025-11-07	43.000	43.500	42.500	43.000	43.000	126,731
2025-11-06	44.500	44.500	43.750	44.250	44.250	70,427
2025-11-05	43.250	43.250	42.500	42.750	42.750	114,856
2025-11-04	44.750	44.750	43.750	43.750	43.750	50,249
2025-11-03	43.500	44.000	43.500	43.750	43.750	26,217

← NewerPage 4 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.