Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.420	2.420	2.420	2.420	2.420	0
2026-04-30	2.460	2.480	2.420	2.420	2.420	5,390,615
2026-04-29	2.420	2.500	2.420	2.480	2.480	20,525,240
2026-04-28	2.440	2.480	2.360	2.420	2.420	14,829,990
2026-04-27	2.460	2.480	2.400	2.440	2.440	12,510,760
2026-04-24	2.440	2.500	2.380	2.440	2.440	14,468,830
2026-04-23	2.520	2.540	2.440	2.440	2.440	10,682,270
2026-04-22	2.540	2.540	2.500	2.500	2.500	5,503,445
2026-04-21	2.560	2.600	2.480	2.520	2.520	9,698,855
2026-04-20	2.500	2.600	2.500	2.540	2.540	23,450,700
2026-04-17	2.540	2.560	2.440	2.480	2.480	10,916,870
2026-04-16	2.220	2.560	2.200	2.540	2.540	32,642,140
2026-04-10	2.200	2.240	2.160	2.220	2.220	6,863,482
2026-04-09	2.340	2.360	2.180	2.180	2.180	25,280,380
2026-04-08	2.300	2.340	2.200	2.320	2.320	21,878,580
2026-04-07	2.360	2.380	2.260	2.320	2.320	3,969,423
2026-04-03	2.460	2.460	2.340	2.340	2.340	11,277,930
2026-04-02	2.460	2.500	2.420	2.440	2.440	8,072,969
2026-04-01	2.360	2.480	2.360	2.440	2.440	5,807,376
2026-03-31	2.420	2.420	2.320	2.340	2.340	5,072,777
2026-03-30	2.440	2.440	2.340	2.400	2.400	14,628,540
2026-03-27	2.500	2.520	2.440	2.440	2.440	3,811,958
2026-03-26	2.540	2.580	2.480	2.480	2.480	8,111,880
2026-03-25	2.480	2.560	2.460	2.540	2.540	8,222,721
2026-03-24	2.400	2.500	2.380	2.460	2.460	10,208,260
2026-03-23	2.480	2.500	2.360	2.360	2.360	15,653,480
2026-03-20	2.580	2.580	2.480	2.480	2.480	9,087,031
2026-03-19	2.620	2.640	2.560	2.560	2.560	5,093,222
2026-03-18	2.560	2.620	2.560	2.620	2.620	4,446,965
2026-03-17	2.580	2.600	2.540	2.540	2.540	5,163,067
2026-03-16	2.580	2.580	2.540	2.560	2.560	9,831,903
2026-03-13	2.600	2.620	2.540	2.540	2.540	3,351,169
2026-03-12	2.520	2.640	2.520	2.600	2.600	9,627,624
2026-03-11	2.560	2.580	2.520	2.520	2.520	4,308,607
2026-03-10	2.520	2.560	2.440	2.560	2.560	9,439,147
2026-03-09	2.580	2.580	2.480	2.540	2.540	5,993,298
2026-03-06	2.560	2.600	2.540	2.580	2.580	3,930,658
2026-03-05	2.500	2.580	2.500	2.580	2.580	8,212,895
2026-03-04	2.460	2.560	2.440	2.460	2.460	13,515,720
2026-03-02	2.540	2.540	2.440	2.460	2.460	7,998,856
2026-02-27	2.580	2.580	2.520	2.520	2.520	8,969,273
2026-02-26	2.560	2.620	2.540	2.560	2.560	5,794,147
2026-02-25	2.460	2.560	2.460	2.520	2.520	6,037,536
2026-02-24	2.540	2.540	2.440	2.460	2.460	7,135,819
2026-02-23	2.580	2.580	2.520	2.520	2.520	5,012,326
2026-02-20	2.560	2.580	2.520	2.560	2.560	9,744,099
2026-02-19	2.600	2.600	2.540	2.540	2.540	13,762,570
2026-02-18	2.600	2.600	2.500	2.600	2.600	8,160,716
2026-02-17	2.560	2.600	2.560	2.580	2.580	1,667,273
2026-02-16	2.580	2.620	2.540	2.560	2.560	3,312,791
2026-02-13	2.660	2.700	2.560	2.580	2.580	11,283,650
2026-02-12	2.640	2.720	2.620	2.680	2.680	15,593,030
2026-02-11	2.620	2.680	2.600	2.620	2.620	5,896,015
2026-02-10	2.580	2.620	2.540	2.600	2.600	11,650,110
2026-02-09	2.560	2.620	2.520	2.580	2.580	8,954,378
2026-02-06	2.560	2.600	2.460	2.540	2.540	12,757,980
2026-02-05	2.660	2.680	2.540	2.580	2.580	17,341,160
2026-02-04	2.700	2.720	2.620	2.640	2.640	11,386,030
2026-02-03	2.660	2.700	2.620	2.680	2.680	18,230,670
2026-02-02	2.660	2.780	2.640	2.660	2.660	18,450,440

← NewerPage 3 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.