Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 29.750 | 29.750 | 29.500 | 29.750 | 29.750 | 2,952 |
| 2025-08-04 | 29.250 | 29.500 | 29.000 | 29.000 | 29.000 | 39,727 |
| 2025-08-01 | 29.750 | 30.000 | 29.250 | 29.500 | 29.500 | 35,156 |
| 2025-07-31 | 30.750 | 31.000 | 30.500 | 30.750 | 30.750 | 103,599 |
| 2025-07-30 | 30.750 | 31.000 | 30.750 | 31.000 | 31.000 | 5,282 |
| 2025-07-29 | 31.000 | 31.500 | 31.000 | 31.500 | 31.500 | 62,797 |
| 2025-07-25 | 29.250 | 29.500 | 28.750 | 28.750 | 28.750 | 16,868 |
| 2025-07-24 | 31.750 | 31.750 | 29.500 | 29.750 | 29.750 | 271,065 |
| 2025-07-23 | 31.750 | 31.750 | 31.500 | 31.750 | 31.750 | 3,235 |
| 2025-07-22 | 31.250 | 31.250 | 31.000 | 31.250 | 31.250 | 3,924 |
| 2025-07-21 | 32.000 | 32.250 | 31.750 | 31.750 | 31.750 | 46,108 |
| 2025-07-18 | 30.500 | 30.750 | 30.500 | 30.750 | 30.750 | 338,577 |
| 2025-07-17 | 30.750 | 31.000 | 30.500 | 30.750 | 30.750 | 63,485 |
| 2025-07-16 | 29.750 | 29.750 | 29.500 | 29.750 | 29.750 | 75,611 |
| 2025-07-15 | 30.250 | 30.500 | 30.000 | 30.250 | 30.250 | 3,811 |
| 2025-07-14 | 30.250 | 30.500 | 29.750 | 30.000 | 30.000 | 19,091 |
| 2025-07-11 | 29.500 | 30.000 | 29.500 | 29.750 | 29.750 | 15,034 |
| 2025-07-09 | 28.500 | 28.750 | 28.500 | 28.750 | 28.750 | 20,583 |
| 2025-07-08 | 28.500 | 28.750 | 28.250 | 28.750 | 28.750 | 4,639 |
| 2025-07-07 | 29.000 | 29.000 | 28.250 | 28.500 | 28.500 | 60,515 |
| 2025-07-04 | 30.000 | 30.000 | 29.750 | 30.000 | 30.000 | 2,865 |
| 2025-07-03 | 30.500 | 30.500 | 30.250 | 30.500 | 30.500 | 53,747 |
| 2025-07-02 | 28.750 | 29.250 | 28.750 | 29.250 | 29.250 | 1,215 |
| 2025-07-01 | 29.750 | 29.750 | 28.500 | 28.750 | 28.750 | 153,088 |
| 2025-06-30 | 31.500 | 31.500 | 30.500 | 30.750 | 30.750 | 6,021 |
| 2025-06-27 | 31.500 | 31.500 | 31.250 | 31.500 | 31.500 | 1,341 |
| 2025-06-26 | 31.250 | 31.500 | 31.000 | 31.500 | 31.500 | 27,870 |
| 2025-06-25 | 32.750 | 33.000 | 32.500 | 33.000 | 33.000 | 5,495 |
| 2025-06-24 | 34.500 | 34.500 | 34.250 | 34.500 | 34.500 | 106,908 |
| 2025-06-23 | 31.500 | 32.000 | 31.500 | 32.000 | 32.000 | 34,574 |
| 2025-06-20 | 31.500 | 31.750 | 31.250 | 31.750 | 31.750 | 9,388 |
| 2025-06-19 | 31.250 | 31.250 | 30.500 | 30.500 | 30.500 | 6,610 |
| 2025-06-18 | 30.750 | 30.750 | 30.250 | 30.750 | 30.750 | 1,547 |
| 2025-06-17 | 31.500 | 31.500 | 31.250 | 31.500 | 31.500 | 4,419 |
| 2025-06-16 | 31.500 | 32.000 | 31.500 | 31.750 | 31.750 | 26,322 |
| 2025-06-13 | 29.500 | 30.000 | 29.500 | 29.750 | 29.750 | 13,076 |
| 2025-06-12 | 30.750 | 31.250 | 30.750 | 31.000 | 31.000 | 13,998 |
| 2025-06-11 | 31.250 | 32.500 | 31.000 | 32.250 | 32.250 | 113,543 |
| 2025-06-10 | 27.750 | 30.500 | 27.750 | 30.500 | 30.500 | 72,986 |
| 2025-06-09 | 28.500 | 28.750 | 27.500 | 27.500 | 27.500 | 66,064 |
| 2025-06-06 | 28.500 | 29.500 | 28.250 | 28.750 | 28.750 | 44,558 |
| 2025-06-05 | 31.500 | 31.750 | 31.250 | 31.250 | 31.250 | 4,408 |
| 2025-06-04 | 33.250 | 33.500 | 33.000 | 33.500 | 33.500 | 2,089 |
| 2025-05-30 | 34.500 | 34.500 | 34.250 | 34.500 | 34.500 | 7,816 |
| 2025-05-29 | 34.500 | 35.750 | 34.500 | 35.250 | 35.250 | 56,407 |
| 2025-05-28 | 35.500 | 35.500 | 35.000 | 35.000 | 35.000 | 3,026 |
| 2025-05-27 | 33.250 | 33.750 | 33.250 | 33.750 | 33.750 | 5,334 |
| 2025-05-26 | 32.500 | 32.500 | 32.250 | 32.500 | 32.500 | 3,143 |
| 2025-05-23 | 33.250 | 33.250 | 33.000 | 33.250 | 33.250 | 2,602 |
| 2025-05-22 | 32.250 | 32.750 | 32.000 | 32.750 | 32.750 | 20,231 |
| 2025-05-21 | 33.500 | 33.500 | 33.250 | 33.500 | 33.500 | 316 |
| 2025-05-20 | 33.750 | 33.750 | 33.500 | 33.750 | 33.750 | 88,982 |
| 2025-05-19 | 33.500 | 33.500 | 32.500 | 32.750 | 32.750 | 5,153 |
← NewerPage 6 of 6 · 353 trading days
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.