Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	4.060	4.060	4.060	4.060	4.060	0
2026-04-30	4.100	4.100	4.060	4.060	4.060	13,040
2026-04-29	4.040	4.140	4.040	4.100	4.100	37,306
2026-04-28	4.080	4.100	4.000	4.060	4.060	36,532
2026-04-27	4.080	4.120	4.060	4.060	4.060	10,140
2026-04-24	4.100	4.120	3.980	4.080	4.080	32,860
2026-04-23	4.200	4.220	4.080	4.100	4.100	50,064
2026-04-22	4.240	4.240	4.160	4.200	4.200	30,808
2026-04-21	4.280	4.340	4.160	4.220	4.220	51,819
2026-04-20	4.200	4.340	4.000	4.280	4.280	53,550
2026-04-17	4.240	4.240	4.100	4.180	4.180	41,068
2026-04-16	3.700	4.280	3.680	4.260	4.260	253,549
2026-04-10	3.680	3.740	3.640	3.720	3.720	21,926
2026-04-09	3.880	3.900	3.640	3.680	3.680	151,154
2026-04-08	3.820	3.900	3.680	3.880	3.880	27,247
2026-04-07	3.960	3.960	3.800	3.860	3.860	55,371
2026-04-03	4.060	4.060	3.920	3.960	3.960	28,189
2026-04-02	4.140	4.140	4.060	4.080	4.080	58,076
2026-04-01	3.980	4.140	3.960	4.100	4.100	61,997
2026-03-31	4.020	4.020	3.880	3.920	3.920	127,345
2026-03-30	4.080	4.080	3.940	3.980	3.980	59,955
2026-03-27	4.180	4.180	4.080	4.080	4.080	12,331
2026-03-26	4.260	4.300	4.160	4.160	4.160	20,550
2026-03-25	4.160	4.260	4.160	4.260	4.260	28,330
2026-03-24	4.080	4.160	4.000	4.160	4.160	257,124
2026-03-23	4.160	4.180	3.960	3.960	3.960	41,118
2026-03-20	4.300	4.300	4.140	4.180	4.180	9,156
2026-03-19	4.340	4.380	4.300	4.300	4.300	9,160
2026-03-18	4.260	4.340	4.260	4.320	4.320	11,652
2026-03-17	4.320	4.320	4.280	4.280	4.280	4,329
2026-03-16	4.260	4.320	4.240	4.320	4.320	19,131
2026-03-13	4.340	4.340	4.260	4.280	4.280	13,958
2026-03-12	4.240	4.400	4.240	4.340	4.340	20,814
2026-03-11	4.280	4.280	4.220	4.220	4.220	2,829
2026-03-10	4.180	4.260	4.100	4.260	4.260	33,376
2026-03-09	4.300	4.300	4.140	4.180	4.180	21,164
2026-03-06	4.280	4.320	4.260	4.320	4.320	1,921
2026-03-05	4.180	4.300	4.180	4.300	4.300	68,607
2026-03-04	4.120	4.260	4.100	4.140	4.140	259,036
2026-03-02	4.220	4.220	4.080	4.100	4.100	44,780
2026-02-27	4.300	4.300	4.220	4.240	4.240	5,745
2026-02-26	4.260	4.360	4.260	4.300	4.300	32,319
2026-02-25	4.140	4.260	4.120	4.260	4.260	6,884
2026-02-24	4.240	4.240	4.100	4.140	4.140	36,372
2026-02-23	4.300	4.300	4.200	4.260	4.260	22,865
2026-02-20	4.280	4.320	4.220	4.320	4.320	54,652
2026-02-19	4.320	4.360	4.280	4.280	4.280	45,681
2026-02-18	4.320	4.340	4.220	4.320	4.320	12,842
2026-02-17	4.380	4.380	4.300	4.340	4.340	1,514
2026-02-16	4.300	4.400	4.280	4.300	4.300	1,798
2026-02-13	4.440	4.500	4.320	4.340	4.340	12,937
2026-02-12	4.400	4.540	4.380	4.460	4.460	106,948
2026-02-11	4.380	4.440	4.380	4.400	4.400	14,378
2026-02-10	4.300	4.380	4.260	4.360	4.360	38,836
2026-02-09	4.300	4.380	4.220	4.340	4.340	254,270
2026-02-06	4.320	4.320	4.120	4.260	4.260	42,909
2026-02-05	4.440	4.440	4.240	4.320	4.320	45,656
2026-02-04	4.480	4.500	4.400	4.420	4.420	8,446
2026-02-03	4.440	4.500	4.400	4.480	4.480	41,664
2026-02-02	4.480	4.620	4.420	4.480	4.480	129,975

← NewerPage 3 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.