Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.580 | 4.580 | 4.340 | 4.440 | 4.440 | 75,785 |
| 2026-01-29 | 4.480 | 4.620 | 4.460 | 4.600 | 4.600 | 106,056 |
| 2026-01-28 | 4.540 | 4.560 | 4.460 | 4.480 | 4.480 | 202,860 |
| 2026-01-27 | 4.620 | 4.640 | 4.540 | 4.540 | 4.540 | 6,796 |
| 2026-01-26 | 4.660 | 4.680 | 4.560 | 4.620 | 4.620 | 8,070 |
| 2026-01-23 | 4.560 | 4.720 | 4.520 | 4.680 | 4.680 | 57,438 |
| 2026-01-22 | 4.380 | 4.560 | 4.340 | 4.560 | 4.560 | 26,462 |
| 2026-01-21 | 4.420 | 4.460 | 4.340 | 4.380 | 4.380 | 14,021 |
| 2026-01-20 | 4.560 | 4.580 | 4.400 | 4.400 | 4.400 | 48,905 |
| 2026-01-19 | 4.620 | 4.680 | 4.520 | 4.560 | 4.560 | 10,575 |
| 2026-01-16 | 4.640 | 4.660 | 4.600 | 4.620 | 4.620 | 3,664 |
| 2026-01-15 | 4.680 | 4.680 | 4.580 | 4.640 | 4.640 | 9,467 |
| 2026-01-14 | 4.720 | 4.760 | 4.680 | 4.680 | 4.680 | 2,430 |
| 2026-01-13 | 4.640 | 4.740 | 4.640 | 4.740 | 4.740 | 8,057 |
| 2026-01-12 | 4.600 | 4.720 | 4.520 | 4.600 | 4.600 | 5,811 |
| 2026-01-09 | 4.520 | 4.600 | 4.480 | 4.580 | 4.580 | 15,272 |
| 2026-01-08 | 4.540 | 4.600 | 4.520 | 4.520 | 4.520 | 38,856 |
| 2026-01-07 | 4.680 | 4.700 | 4.480 | 4.520 | 4.520 | 443,102 |
| 2026-01-06 | 4.660 | 4.780 | 4.640 | 4.680 | 4.680 | 60,975 |
| 2026-01-05 | 4.880 | 4.880 | 4.660 | 4.660 | 4.660 | 111,127 |
| 2025-12-30 | 4.940 | 4.960 | 4.820 | 4.900 | 4.900 | 10,839 |
| 2025-12-29 | 5.050 | 5.050 | 4.880 | 4.920 | 4.920 | 135,951 |
| 2025-12-26 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 1,454 |
| 2025-12-25 | 5.050 | 5.050 | 4.960 | 5.000 | 5.000 | 28,708 |
| 2025-12-24 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 104,293 |
| 2025-12-23 | 5.050 | 5.200 | 5.000 | 5.100 | 5.100 | 253,459 |
| 2025-12-22 | 5.100 | 5.150 | 5.000 | 5.050 | 5.050 | 261,215 |
| 2025-12-19 | 4.980 | 5.150 | 4.980 | 5.100 | 5.100 | 173,530 |
| 2025-12-18 | 5.200 | 5.200 | 4.900 | 4.980 | 4.980 | 328,888 |
| 2025-12-17 | 4.980 | 5.200 | 4.920 | 5.200 | 5.200 | 199,065 |
| 2025-12-16 | 4.880 | 5.050 | 4.880 | 4.940 | 4.940 | 426,611 |
| 2025-12-15 | 4.700 | 4.880 | 4.700 | 4.840 | 4.840 | 58,828 |
| 2025-12-12 | 4.740 | 4.760 | 4.660 | 4.700 | 4.700 | 8,793 |
| 2025-12-11 | 4.660 | 4.800 | 4.640 | 4.740 | 4.740 | 21,038 |
| 2025-12-09 | 4.780 | 4.800 | 4.640 | 4.640 | 4.640 | 34,308 |
| 2025-12-08 | 4.820 | 4.860 | 4.780 | 4.800 | 4.800 | 15,317 |
| 2025-12-04 | 4.620 | 4.820 | 4.600 | 4.800 | 4.800 | 39,600 |
| 2025-12-03 | 4.620 | 4.660 | 4.540 | 4.580 | 4.580 | 34,987 |
| 2025-12-02 | 4.520 | 4.620 | 4.520 | 4.580 | 4.580 | 51,033 |
| 2025-12-01 | 4.600 | 4.620 | 4.540 | 4.560 | 4.560 | 28,207 |
| 2025-11-28 | 4.600 | 4.620 | 4.580 | 4.600 | 4.600 | 10,750 |
| 2025-11-27 | 4.560 | 4.600 | 4.520 | 4.600 | 4.600 | 47,097 |
| 2025-11-26 | 4.500 | 4.560 | 4.400 | 4.540 | 4.540 | 14,954 |
| 2025-11-25 | 4.320 | 4.560 | 4.320 | 4.460 | 4.460 | 32,301 |
| 2025-11-24 | 4.280 | 4.340 | 4.160 | 4.320 | 4.320 | 51,504 |
| 2025-11-21 | 4.460 | 4.640 | 4.260 | 4.300 | 4.300 | 162,258 |
| 2025-11-20 | 4.380 | 4.500 | 4.320 | 4.440 | 4.440 | 141,919 |
| 2025-11-19 | 4.400 | 4.420 | 4.280 | 4.360 | 4.360 | 160,460 |
| 2025-11-18 | 4.380 | 4.560 | 4.320 | 4.380 | 4.380 | 146,781 |
| 2025-11-17 | 4.200 | 4.440 | 4.120 | 4.420 | 4.420 | 142,323 |
| 2025-11-14 | 4.620 | 4.620 | 4.220 | 4.220 | 4.220 | 142,300 |
| 2025-11-13 | 4.800 | 4.820 | 4.640 | 4.640 | 4.640 | 22,874 |
| 2025-11-12 | 4.800 | 4.800 | 4.700 | 4.800 | 4.800 | 50,009 |
| 2025-11-11 | 4.760 | 4.860 | 4.700 | 4.780 | 4.780 | 39,650 |
| 2025-11-10 | 4.860 | 4.860 | 4.580 | 4.760 | 4.760 | 117,710 |
| 2025-11-07 | 5.000 | 5.050 | 4.720 | 4.920 | 4.920 | 111,574 |
| 2025-11-06 | 4.880 | 5.050 | 4.800 | 5.000 | 5.000 | 24,046 |
| 2025-11-05 | 4.960 | 4.980 | 4.820 | 4.860 | 4.860 | 7,924 |
| 2025-11-04 | 4.980 | 5.150 | 4.920 | 4.960 | 4.960 | 103,933 |
| 2025-11-03 | 4.820 | 4.960 | 4.800 | 4.960 | 4.960 | 12,045 |
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.