Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.460	2.480	2.460	2.460	2.460	1,215,788
2026-10-19	2.400	2.440	2.380	2.400	2.400	535,043
2026-10-15	2.520	2.540	2.400	2.400	2.400	4,494,985
2026-10-14	2.580	2.580	2.520	2.520	2.520	2,677,598
2026-10-12	2.540	2.620	2.540	2.580	2.580	6,604,051
2026-10-09	2.540	2.560	2.480	2.540	2.540	3,416,931
2026-10-08	2.540	2.580	2.520	2.520	2.520	5,958,193
2026-10-07	2.560	2.580	2.540	2.540	2.540	9,338,690
2026-10-06	2.500	2.580	2.480	2.560	2.560	13,549,450
2026-10-05	2.400	2.520	2.380	2.500	2.500	10,329,563
2026-10-02	2.400	2.420	2.380	2.380	2.380	4,549,930
2026-10-01	2.360	2.420	2.320	2.400	2.400	13,665,283
2026-09-30	2.400	2.420	2.360	2.360	2.360	4,008,066
2026-09-29	2.480	2.500	2.380	2.380	2.380	6,569,353
2026-09-28	2.560	2.560	2.460	2.460	2.460	7,318,692
2026-09-25	2.520	2.560	2.520	2.540	2.540	4,727,474
2026-09-24	2.520	2.580	2.500	2.500	2.500	10,114,773
2026-09-23	2.500	2.540	2.480	2.520	2.520	3,009,215
2026-09-22	2.460	2.520	2.440	2.500	2.500	6,218,643
2026-09-21	2.460	2.480	2.400	2.460	2.460	6,546,340
2026-09-18	2.420	2.500	2.420	2.440	2.440	6,705,041
2026-09-17	2.380	2.440	2.360	2.420	2.420	3,746,989
2026-09-16	2.380	2.420	2.360	2.380	2.380	3,713,298
2026-09-15	2.400	2.440	2.360	2.360	2.360	1,478,467
2026-09-14	2.400	2.440	2.380	2.380	2.380	7,810,852
2026-09-11	2.400	2.440	2.380	2.400	2.400	5,689,448
2026-09-10	2.400	2.460	2.380	2.400	2.400	9,896,729
2026-09-09	2.340	2.440	2.340	2.400	2.400	8,466,421
2026-09-08	2.340	2.360	2.320	2.340	2.340	2,859,157
2026-09-07	2.420	2.420	2.300	2.340	2.340	13,172,602
2026-09-04	2.380	2.540	2.380	2.400	2.400	15,376,370
2026-09-03	2.360	2.400	2.320	2.360	2.360	2,758,175
2026-09-02	2.400	2.420	2.360	2.360	2.360	5,908,661
2026-09-01	2.300	2.440	2.280	2.400	2.400	13,181,263
2026-08-31	2.360	2.360	2.280	2.300	2.300	3,356,694
2026-08-28	2.300	2.360	2.260	2.340	2.340	5,655,118
2026-08-27	2.300	2.300	2.240	2.280	2.280	3,263,969
2026-08-26	2.300	2.340	2.280	2.280	2.280	6,574,911
2026-08-25	2.360	2.380	2.280	2.300	2.300	10,437,314
2026-08-24	2.300	2.400	2.260	2.360	2.360	16,260,686
2026-08-21	2.300	2.300	2.220	2.300	2.300	2,388,931
2026-08-20	2.220	2.320	2.200	2.280	2.280	7,298,369
2026-08-19	2.220	2.260	2.200	2.220	2.220	5,176,992
2026-08-18	2.260	2.260	2.200	2.200	2.200	6,332,727
2026-08-17	2.280	2.340	2.220	2.260	2.260	10,545,304
2026-08-14	2.180	2.280	2.160	2.260	2.260	12,158,353
2026-08-13	2.200	2.240	2.160	2.160	2.160	7,719,278
2026-08-12	2.200	2.200	2.200	2.200	2.200	0
2026-08-11	2.200	2.200	2.160	2.200	2.200	3,878,091
2026-08-10	2.140	2.200	2.120	2.200	2.200	17,305,095
2026-08-07	2.140	2.160	2.080	2.120	2.120	3,755,185
2026-08-06	2.160	2.180	2.120	2.120	2.120	7,603,807
2026-08-05	2.160	2.200	2.140	2.160	2.160	15,761,948
2026-08-04	2.100	2.180	2.060	2.160	2.160	24,736,923
2026-08-03	2.100	2.120	2.020	2.100	2.100	7,360,530
2026-07-31	2.040	2.120	2.020	2.100	2.100	61,454,581
2026-07-30	2.140	2.140	1.990	2.020	2.020	48,918,448
2026-07-29	2.120	2.120	2.120	2.120	2.120	0
2026-07-28	2.120	2.120	2.120	2.120	2.120	0
2026-07-27	2.180	2.180	2.060	2.120	2.120	16,438,800

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.