Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.120 | 4.120 | 4.080 | 4.080 | 4.080 | 204 |
| 2026-10-19 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 105 |
| 2026-10-15 | 4.200 | 4.200 | 4.020 | 4.040 | 4.040 | 1,874 |
| 2026-10-14 | 4.280 | 4.280 | 4.200 | 4.220 | 4.220 | 2,387 |
| 2026-10-12 | 4.280 | 4.320 | 4.280 | 4.300 | 4.300 | 2,941 |
| 2026-10-09 | 4.220 | 4.240 | 4.160 | 4.240 | 4.240 | 42,863 |
| 2026-10-08 | 4.280 | 4.280 | 4.220 | 4.240 | 4.240 | 4,567 |
| 2026-10-07 | 4.280 | 4.280 | 4.240 | 4.260 | 4.260 | 22,483 |
| 2026-10-06 | 4.160 | 4.280 | 4.160 | 4.260 | 4.260 | 63,464 |
| 2026-10-05 | 4.000 | 4.200 | 4.000 | 4.180 | 4.180 | 13,003 |
| 2026-10-02 | 4.020 | 4.020 | 3.980 | 4.020 | 4.020 | 6,547 |
| 2026-10-01 | 3.940 | 4.040 | 3.900 | 4.020 | 4.020 | 83,116 |
| 2026-09-30 | 4.040 | 4.040 | 3.940 | 3.980 | 3.980 | 28,054 |
| 2026-09-29 | 4.160 | 4.160 | 4.000 | 4.020 | 4.020 | 8,644 |
| 2026-09-28 | 4.260 | 4.300 | 4.140 | 4.160 | 4.160 | 52,667 |
| 2026-09-25 | 4.200 | 4.240 | 4.200 | 4.240 | 4.240 | 157,899 |
| 2026-09-24 | 4.240 | 4.300 | 4.200 | 4.200 | 4.200 | 35,686 |
| 2026-09-23 | 4.180 | 4.220 | 4.140 | 4.200 | 4.200 | 44,164 |
| 2026-09-22 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 213,658 |
| 2026-09-21 | 4.100 | 4.100 | 4.040 | 4.080 | 4.080 | 58,798 |
| 2026-09-18 | 4.060 | 4.120 | 4.060 | 4.080 | 4.080 | 13,422 |
| 2026-09-17 | 3.980 | 4.040 | 3.980 | 4.000 | 4.000 | 4,010 |
| 2026-09-16 | 3.980 | 4.000 | 3.940 | 4.000 | 4.000 | 4,134 |
| 2026-09-15 | 4.000 | 4.000 | 3.960 | 3.980 | 3.980 | 13,260 |
| 2026-09-14 | 4.000 | 4.040 | 4.000 | 4.020 | 4.020 | 12,624 |
| 2026-09-11 | 4.000 | 4.060 | 3.980 | 4.000 | 4.000 | 15,403 |
| 2026-09-10 | 4.020 | 4.060 | 4.000 | 4.020 | 4.020 | 61,772 |
| 2026-09-09 | 3.900 | 4.040 | 3.900 | 4.040 | 4.040 | 149,771 |
| 2026-09-08 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 35,529 |
| 2026-09-07 | 4.040 | 4.040 | 3.860 | 4.000 | 4.000 | 89,743 |
| 2026-09-04 | 3.960 | 4.200 | 3.960 | 4.060 | 4.060 | 37,720 |
| 2026-09-03 | 3.960 | 3.980 | 3.860 | 3.960 | 3.960 | 7,051 |
| 2026-09-02 | 4.020 | 4.040 | 3.940 | 3.960 | 3.960 | 3,000 |
| 2026-09-01 | 3.840 | 4.060 | 3.840 | 4.040 | 4.040 | 28,570 |
| 2026-08-31 | 3.900 | 3.920 | 3.820 | 3.840 | 3.840 | 23,628 |
| 2026-08-28 | 3.820 | 3.900 | 3.780 | 3.900 | 3.900 | 31,311 |
| 2026-08-27 | 3.820 | 3.820 | 3.780 | 3.820 | 3.820 | 26,058 |
| 2026-08-26 | 3.840 | 3.860 | 3.820 | 3.840 | 3.840 | 2,227 |
| 2026-08-25 | 3.940 | 3.940 | 3.840 | 3.860 | 3.860 | 3,550 |
| 2026-08-24 | 3.820 | 3.980 | 3.800 | 3.960 | 3.960 | 54,830 |
| 2026-08-21 | 3.820 | 3.820 | 3.740 | 3.820 | 3.820 | 57,635 |
| 2026-08-20 | 3.720 | 3.820 | 3.700 | 3.820 | 3.820 | 59,178 |
| 2026-08-19 | 3.700 | 3.720 | 3.700 | 3.700 | 3.700 | 29,504 |
| 2026-08-18 | 3.780 | 3.780 | 3.680 | 3.680 | 3.680 | 27,071 |
| 2026-08-17 | 3.800 | 3.860 | 3.740 | 3.780 | 3.780 | 67,542 |
| 2026-08-14 | 3.620 | 3.780 | 3.620 | 3.760 | 3.760 | 43,534 |
| 2026-08-13 | 3.660 | 3.680 | 3.620 | 3.620 | 3.620 | 20,196 |
| 2026-08-12 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2026-08-11 | 3.660 | 3.660 | 3.600 | 3.640 | 3.640 | 43,468 |
| 2026-08-10 | 3.560 | 3.660 | 3.560 | 3.660 | 3.660 | 48,226 |
| 2026-08-07 | 3.540 | 3.560 | 3.500 | 3.560 | 3.560 | 122,069 |
| 2026-08-06 | 3.600 | 3.600 | 3.540 | 3.560 | 3.560 | 18,330 |
| 2026-08-05 | 3.640 | 3.640 | 3.580 | 3.580 | 3.580 | 36,264 |
| 2026-08-04 | 3.480 | 3.640 | 3.480 | 3.620 | 3.620 | 117,143 |
| 2026-08-03 | 3.480 | 3.520 | 3.400 | 3.480 | 3.480 | 14,618 |
| 2026-07-31 | 3.400 | 3.520 | 3.400 | 3.520 | 3.520 | 71,146 |
| 2026-07-30 | 3.560 | 3.560 | 3.320 | 3.340 | 3.340 | 94,602 |
| 2026-07-29 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-07-28 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2026-07-27 | 3.640 | 3.640 | 3.460 | 3.580 | 3.580 | 81,370 |
Page 1 of 5 · 249 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.