Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.960	3.960	3.580	3.660	3.660	244,309
2026-07-23	4.240	4.280	4.000	4.000	4.000	42,094
2026-07-22	4.200	4.300	4.180	4.280	4.280	8,467
2026-07-21	4.280	4.280	4.180	4.200	4.200	20,698
2026-07-20	4.340	4.340	4.260	4.260	4.260	6,175
2026-07-17	4.400	4.400	4.320	4.360	4.360	12,323
2026-07-16	4.460	4.500	4.400	4.420	4.420	6,930
2026-07-15	4.460	4.460	4.420	4.460	4.460	10,232
2026-07-14	4.460	4.460	4.400	4.440	4.440	19,735
2026-07-13	4.500	4.580	4.440	4.460	4.460	12,926
2026-07-10	4.420	4.520	4.380	4.480	4.480	11,630
2026-07-09	4.440	4.460	4.380	4.440	4.440	4,351
2026-07-08	4.620	4.620	4.460	4.460	4.460	1,436
2026-07-07	4.420	4.640	4.360	4.620	4.620	25,498
2026-07-06	4.480	4.480	4.380	4.440	4.440	2,272
2026-07-03	4.740	4.800	4.340	4.480	4.480	99,389
2026-07-02	4.680	4.780	4.680	4.720	4.720	237,121
2026-07-01	4.520	4.680	4.520	4.680	4.680	34,579
2026-06-30	4.240	4.580	4.240	4.520	4.520	32,028
2026-06-29	4.120	4.320	4.120	4.260	4.260	104,362
2026-06-26	4.220	4.220	4.100	4.120	4.120	14,129
2026-06-25	4.300	4.300	4.180	4.220	4.220	4,752
2026-06-24	4.360	4.360	4.220	4.280	4.280	826
2026-06-23	4.340	4.520	4.340	4.380	4.380	3,193
2026-06-22	4.380	4.380	4.260	4.340	4.340	293
2026-06-19	4.340	4.360	4.240	4.360	4.360	3,194
2026-06-18	4.380	4.380	4.320	4.340	4.340	2,900
2026-06-17	4.400	4.420	4.360	4.380	4.380	3,486
2026-06-16	4.480	4.480	4.380	4.380	4.380	6,296
2026-06-15	4.360	4.500	4.260	4.460	4.460	26,222
2026-06-12	4.280	4.400	4.220	4.340	4.340	13,638
2026-06-11	4.300	4.300	4.160	4.280	4.280	12,604
2026-06-10	4.520	4.520	4.260	4.260	4.260	32,638
2026-06-09	4.320	4.520	4.320	4.500	4.500	94,435
2026-06-08	4.600	4.600	4.280	4.320	4.320	52,493
2026-06-05	4.580	4.620	4.520	4.580	4.580	28,059
2026-06-04	4.540	4.620	4.520	4.560	4.560	25,643
2026-06-03	4.540	4.540	4.540	4.540	4.540	0
2026-06-02	4.780	4.780	4.480	4.540	4.540	42,046
2026-06-01	4.780	4.780	4.780	4.780	4.780	0
2026-05-29	4.800	4.820	4.740	4.780	4.780	238,150
2026-05-28	4.820	4.840	4.680	4.720	4.720	212,703
2026-05-27	4.700	4.800	4.660	4.800	4.800	235,424
2026-05-26	4.640	4.680	4.640	4.680	4.680	13,160
2026-05-25	4.600	4.700	4.420	4.420	4.420	105,608
2026-05-22	4.640	4.660	4.520	4.540	4.540	102,186
2026-05-21	4.500	4.640	4.480	4.600	4.600	54,364
2026-05-20	4.420	4.480	4.320	4.440	4.440	68,439
2026-05-19	4.560	4.580	4.420	4.440	4.440	47,509
2026-05-18	4.720	4.740	4.520	4.560	4.560	520,850
2026-05-15	4.840	4.880	4.700	4.700	4.700	56,115
2026-05-14	4.740	4.900	4.700	4.840	4.840	113,299
2026-05-13	4.740	4.840	4.560	4.720	4.720	28,171
2026-05-12	4.580	4.820	4.520	4.760	4.760	533,246
2026-05-11	4.480	4.640	4.480	4.600	4.600	68,804
2026-05-08	4.360	4.480	4.360	4.460	4.460	61,854
2026-05-07	4.260	4.340	4.260	4.340	4.340	26,990
2026-05-06	4.300	4.360	4.180	4.200	4.200	53,569
2026-05-05	4.060	4.300	4.020	4.280	4.280	91,458
2026-05-04	4.060	4.060	4.060	4.060	4.060	0

← NewerPage 2 of 5 · 260 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.