Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.380	2.400	2.160	2.180	2.180	46,370,205
2026-07-23	2.560	2.580	2.380	2.380	2.380	13,092,871
2026-07-22	2.520	2.580	2.500	2.540	2.540	7,088,805
2026-07-21	2.580	2.600	2.500	2.520	2.520	13,367,696
2026-07-20	2.580	2.600	2.540	2.560	2.560	14,092,886
2026-07-17	2.660	2.660	2.560	2.580	2.580	8,823,453
2026-07-16	2.680	2.740	2.620	2.640	2.640	4,730,602
2026-07-15	2.660	2.680	2.640	2.660	2.660	7,932,230
2026-07-14	2.680	2.700	2.620	2.640	2.640	4,328,530
2026-07-13	2.700	2.740	2.660	2.680	2.680	3,168,642
2026-07-10	2.660	2.720	2.620	2.680	2.680	9,257,045
2026-07-09	2.660	2.700	2.620	2.640	2.640	4,529,178
2026-07-08	2.760	2.780	2.640	2.660	2.660	8,898,190
2026-07-07	2.640	2.800	2.620	2.740	2.740	9,711,547
2026-07-06	2.600	2.660	2.600	2.640	2.640	6,284,619
2026-07-03	2.840	2.880	2.580	2.600	2.600	16,057,673
2026-07-02	2.780	2.880	2.780	2.840	2.840	20,456,266
2026-07-01	2.700	2.820	2.680	2.800	2.800	10,458,010
2026-06-30	2.540	2.740	2.540	2.700	2.700	17,023,179
2026-06-29	2.480	2.580	2.460	2.540	2.540	5,630,936
2026-06-26	2.520	2.520	2.440	2.460	2.460	7,002,002
2026-06-25	2.560	2.580	2.500	2.520	2.520	7,118,005
2026-06-24	2.600	2.620	2.520	2.540	2.540	4,140,828
2026-06-23	2.600	2.720	2.580	2.600	2.600	15,170,831
2026-06-22	2.580	2.600	2.560	2.600	2.600	5,841,232
2026-06-19	2.600	2.620	2.520	2.580	2.580	5,835,137
2026-06-18	2.620	2.640	2.580	2.580	2.580	3,095,886
2026-06-17	2.620	2.680	2.600	2.600	2.600	3,950,691
2026-06-16	2.680	2.700	2.600	2.600	2.600	3,966,050
2026-06-15	2.620	2.680	2.540	2.660	2.660	9,230,241
2026-06-12	2.560	2.640	2.520	2.620	2.620	5,799,333
2026-06-11	2.560	2.600	2.500	2.540	2.540	8,364,269
2026-06-10	2.700	2.740	2.520	2.540	2.540	9,639,258
2026-06-09	2.580	2.700	2.580	2.680	2.680	7,894,658
2026-06-08	2.740	2.760	2.540	2.580	2.580	17,914,724
2026-06-05	2.740	2.780	2.680	2.740	2.740	9,175,247
2026-06-04	2.700	2.780	2.700	2.720	2.720	18,196,390
2026-06-03	2.700	2.700	2.700	2.700	2.700	0
2026-06-02	2.880	2.880	2.660	2.700	2.700	18,606,230
2026-06-01	2.880	2.880	2.880	2.880	2.880	0
2026-05-29	2.820	2.900	2.820	2.880	2.880	8,084,848
2026-05-28	2.900	2.900	2.800	2.820	2.820	17,873,560
2026-05-27	2.820	2.900	2.800	2.900	2.900	10,727,120
2026-05-26	2.800	2.820	2.780	2.800	2.800	4,109,622
2026-05-25	2.760	2.820	2.740	2.800	2.800	14,293,190
2026-05-22	2.780	2.800	2.700	2.720	2.720	7,016,836
2026-05-21	2.700	2.780	2.660	2.760	2.760	7,136,279
2026-05-20	2.660	2.680	2.560	2.680	2.680	19,917,820
2026-05-19	2.720	2.740	2.640	2.640	2.640	17,693,530
2026-05-18	2.820	2.840	2.700	2.720	2.720	31,367,720
2026-05-15	2.920	2.940	2.800	2.820	2.820	15,947,600
2026-05-14	2.840	2.980	2.800	2.900	2.900	36,645,780
2026-05-13	2.860	2.900	2.740	2.860	2.860	40,329,360
2026-05-12	2.760	2.900	2.680	2.860	2.860	28,819,380
2026-05-11	2.680	2.780	2.680	2.760	2.760	16,356,120
2026-05-08	2.620	2.700	2.600	2.680	2.680	31,128,090
2026-05-07	2.520	2.600	2.500	2.600	2.600	11,383,590
2026-05-06	2.580	2.620	2.500	2.500	2.500	14,050,670
2026-05-05	2.440	2.600	2.400	2.560	2.560	19,965,870
2026-05-04	2.420	2.420	2.420	2.420	2.420	0

← NewerPage 2 of 6 · 358 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.