Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.780	2.780	2.600	2.640	2.640	14,543,300
2026-01-29	2.680	2.760	2.680	2.760	2.760	7,840,872
2026-01-28	2.720	2.740	2.660	2.660	2.660	6,956,263
2026-01-27	2.760	2.780	2.720	2.720	2.720	4,785,362
2026-01-26	2.820	2.820	2.740	2.760	2.760	13,179,210
2026-01-23	2.740	2.840	2.700	2.820	2.820	10,999,320
2026-01-22	2.620	2.740	2.600	2.720	2.720	14,688,890
2026-01-21	2.640	2.680	2.600	2.640	2.640	7,476,557
2026-01-20	2.720	2.760	2.640	2.640	2.640	6,328,441
2026-01-19	2.780	2.820	2.720	2.720	2.720	3,123,660
2026-01-16	2.780	2.800	2.760	2.760	2.760	3,725,289
2026-01-15	2.800	2.820	2.720	2.780	2.780	4,735,948
2026-01-14	2.840	2.860	2.800	2.800	2.800	6,050,456
2026-01-13	2.760	2.840	2.760	2.840	2.840	4,361,459
2026-01-12	2.740	2.820	2.700	2.760	2.760	8,291,087
2026-01-09	2.700	2.760	2.680	2.740	2.740	2,936,512
2026-01-08	2.720	2.760	2.700	2.700	2.700	3,628,367
2026-01-07	2.820	2.820	2.680	2.720	2.720	10,048,920
2026-01-06	2.800	2.860	2.800	2.800	2.800	14,779,440
2026-01-05	2.940	2.940	2.780	2.800	2.800	16,025,410
2025-12-30	2.960	2.980	2.880	2.920	2.920	6,888,461
2025-12-29	3.000	3.040	2.920	2.940	2.940	7,333,452
2025-12-26	2.980	3.040	2.980	3.000	3.000	1,065,316
2025-12-25	3.020	3.040	2.960	3.000	3.000	10,885,130
2025-12-24	3.060	3.080	3.000	3.020	3.020	27,246,680
2025-12-23	3.040	3.120	3.020	3.060	3.060	43,580,130
2025-12-22	3.080	3.100	2.980	3.040	3.040	36,885,210
2025-12-19	2.980	3.100	2.980	3.100	3.100	15,193,160
2025-12-18	3.100	3.140	2.940	2.980	2.980	20,522,680
2025-12-17	2.960	3.120	2.940	3.120	3.120	14,365,550
2025-12-16	2.920	3.040	2.920	2.960	2.960	19,768,300
2025-12-15	2.820	2.920	2.780	2.900	2.900	20,498,060
2025-12-12	2.860	2.860	2.780	2.820	2.820	7,229,729
2025-12-11	2.760	2.880	2.760	2.840	2.840	4,046,337
2025-12-09	2.860	2.880	2.760	2.760	2.760	6,857,660
2025-12-08	2.880	2.920	2.860	2.860	2.860	10,539,340
2025-12-04	2.760	2.880	2.740	2.880	2.880	14,577,680
2025-12-03	2.760	2.800	2.720	2.740	2.740	8,495,371
2025-12-02	2.720	2.760	2.700	2.760	2.760	2,854,245
2025-12-01	2.760	2.800	2.700	2.700	2.700	8,235,980
2025-11-28	2.720	2.760	2.700	2.760	2.760	2,416,165
2025-11-27	2.740	2.760	2.680	2.700	2.700	5,988,991
2025-11-26	2.680	2.740	2.620	2.740	2.740	5,398,808
2025-11-25	2.580	2.740	2.580	2.660	2.660	11,191,500
2025-11-24	2.580	2.620	2.480	2.560	2.560	7,334,736
2025-11-21	2.680	2.780	2.560	2.560	2.560	15,058,860
2025-11-20	2.640	2.700	2.600	2.660	2.660	6,488,418
2025-11-19	2.660	2.660	2.540	2.600	2.600	6,724,525
2025-11-18	2.640	2.760	2.580	2.660	2.660	13,096,740
2025-11-17	2.520	2.680	2.460	2.640	2.640	15,800,900
2025-11-14	2.760	2.780	2.520	2.520	2.520	37,311,130
2025-11-13	2.860	2.880	2.760	2.760	2.760	10,433,500
2025-11-12	2.860	2.880	2.780	2.860	2.860	8,948,527
2025-11-11	2.860	2.900	2.820	2.860	2.860	12,693,250
2025-11-10	2.920	2.920	2.740	2.840	2.840	21,733,350
2025-11-07	3.000	3.020	2.820	2.940	2.940	16,619,950
2025-11-06	2.920	3.020	2.880	2.980	2.980	13,452,090
2025-11-05	2.960	3.000	2.880	2.900	2.900	7,839,016
2025-11-04	2.980	3.080	2.940	2.960	2.960	22,120,630
2025-11-03	2.880	2.980	2.880	2.980	2.980	7,404,853

← NewerPage 4 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.