Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 43.500 | 44.000 | 43.500 | 43.750 | 43.750 | 26,217 |
| 2025-10-31 | 42.250 | 42.750 | 42.250 | 42.500 | 42.500 | 115,704 |
| 2025-10-30 | 43.750 | 44.250 | 43.750 | 43.750 | 43.750 | 29,306 |
| 2025-10-29 | 44.250 | 44.250 | 44.000 | 44.250 | 44.250 | 17,624 |
| 2025-10-28 | 43.500 | 44.000 | 43.250 | 43.500 | 43.500 | 30,149 |
| 2025-10-27 | 41.750 | 42.500 | 41.750 | 42.500 | 42.500 | 88,402 |
| 2025-10-24 | 43.000 | 43.250 | 43.000 | 43.250 | 43.250 | 23,125 |
| 2025-10-22 | 43.000 | 43.000 | 42.500 | 42.750 | 42.750 | 7,205 |
| 2025-10-21 | 43.250 | 43.250 | 42.750 | 43.000 | 43.000 | 54,434 |
| 2025-10-20 | 42.500 | 42.750 | 42.500 | 42.750 | 42.750 | 31,405 |
| 2025-10-17 | 41.000 | 41.000 | 40.250 | 40.500 | 40.500 | 116,609 |
| 2025-10-16 | 41.750 | 42.000 | 41.500 | 42.000 | 42.000 | 51,029 |
| 2025-10-15 | 41.500 | 41.750 | 41.250 | 41.750 | 41.750 | 12,461 |
| 2025-10-14 | 41.750 | 42.000 | 40.750 | 41.000 | 41.000 | 626,818 |
| 2025-10-10 | 41.750 | 42.250 | 41.750 | 42.000 | 42.000 | 22,045 |
| 2025-10-09 | 41.750 | 42.250 | 41.750 | 42.000 | 42.000 | 214,219 |
| 2025-10-08 | 42.000 | 42.250 | 41.500 | 42.250 | 42.250 | 124,004 |
| 2025-10-07 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2025-10-06 | 41.750 | 42.000 | 41.500 | 42.000 | 42.000 | 8,152 |
| 2025-10-03 | 41.750 | 42.500 | 41.750 | 42.500 | 42.500 | 46,431 |
| 2025-10-02 | 44.000 | 44.750 | 44.000 | 44.500 | 44.500 | 173,582 |
| 2025-10-01 | 42.250 | 42.500 | 41.750 | 42.250 | 42.250 | 141,731 |
| 2025-09-30 | 42.250 | 42.250 | 42.000 | 42.250 | 42.250 | 5,886 |
| 2025-09-29 | 42.000 | 42.250 | 42.000 | 42.250 | 42.250 | 82,716 |
| 2025-09-26 | 40.250 | 40.500 | 39.500 | 40.000 | 40.000 | 43,787 |
| 2025-09-25 | 42.250 | 42.500 | 42.000 | 42.000 | 42.000 | 59,880 |
| 2025-09-24 | 40.000 | 40.750 | 39.750 | 40.750 | 40.750 | 15,423 |
| 2025-09-23 | 40.750 | 41.250 | 40.750 | 41.000 | 41.000 | 241,339 |
| 2025-09-22 | 40.750 | 41.000 | 40.250 | 40.500 | 40.500 | 39,588 |
| 2025-09-19 | 39.250 | 39.750 | 39.000 | 39.750 | 39.750 | 9,988 |
| 2025-09-18 | 40.250 | 40.750 | 40.250 | 40.500 | 40.500 | 77,732 |
| 2025-09-17 | 39.500 | 39.750 | 39.250 | 39.250 | 39.250 | 42,721 |
| 2025-09-16 | 38.750 | 39.500 | 38.500 | 39.250 | 39.250 | 85,314 |
| 2025-09-15 | 37.750 | 38.250 | 37.500 | 37.750 | 37.750 | 87,817 |
| 2025-09-12 | 34.500 | 34.750 | 34.500 | 34.750 | 34.750 | 17,505 |
| 2025-09-11 | 32.750 | 33.000 | 32.750 | 32.750 | 32.750 | 54,062 |
| 2025-09-10 | 32.500 | 32.750 | 32.500 | 32.500 | 32.500 | 4,921 |
| 2025-09-09 | 32.500 | 32.500 | 32.250 | 32.500 | 32.500 | 13,045 |
| 2025-09-08 | 33.250 | 33.750 | 33.250 | 33.250 | 33.250 | 34,304 |
| 2025-09-05 | 32.250 | 32.750 | 32.000 | 32.250 | 32.250 | 30,943 |
| 2025-09-04 | 32.250 | 32.500 | 32.000 | 32.250 | 32.250 | 4,027 |
| 2025-09-03 | 31.750 | 31.750 | 31.500 | 31.750 | 31.750 | 70,564 |
| 2025-09-02 | 31.750 | 32.000 | 31.750 | 32.000 | 32.000 | 18,051 |
| 2025-09-01 | 32.000 | 32.000 | 31.750 | 32.000 | 32.000 | 2,985 |
| 2025-08-29 | 33.000 | 33.000 | 32.750 | 32.750 | 32.750 | 31,461 |
| 2025-08-28 | 33.250 | 33.500 | 33.000 | 33.500 | 33.500 | 5,247 |
| 2025-08-27 | 33.750 | 34.000 | 33.750 | 33.750 | 33.750 | 4,704 |
| 2025-08-26 | 32.750 | 33.250 | 32.750 | 33.000 | 33.000 | 2,213 |
| 2025-08-25 | 32.750 | 33.000 | 32.250 | 32.250 | 32.250 | 17,511 |
| 2025-08-22 | 31.000 | 31.000 | 30.500 | 30.750 | 30.750 | 126,702 |
| 2025-08-21 | 31.000 | 31.250 | 31.000 | 31.250 | 31.250 | 15,530 |
| 2025-08-20 | 31.500 | 31.750 | 31.500 | 31.750 | 31.750 | 2,969 |
| 2025-08-19 | 32.250 | 32.250 | 32.000 | 32.250 | 32.250 | 2,225 |
| 2025-08-18 | 31.500 | 32.000 | 31.250 | 31.500 | 31.500 | 7,378 |
| 2025-08-15 | 32.250 | 32.250 | 32.000 | 32.000 | 32.000 | 53,616 |
| 2025-08-14 | 32.250 | 32.750 | 32.250 | 32.750 | 32.750 | 51,061 |
| 2025-08-13 | 32.250 | 32.750 | 32.250 | 32.750 | 32.750 | 48,285 |
| 2025-08-08 | 30.500 | 30.750 | 30.250 | 30.750 | 30.750 | 20,054 |
| 2025-08-07 | 30.500 | 30.750 | 30.500 | 30.750 | 30.750 | 41,672 |
| 2025-08-06 | 29.250 | 29.750 | 29.250 | 29.750 | 29.750 | 27,954 |
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.