Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	3.000	3.000	2.840	2.880	2.880	22,825,370
2025-10-30	3.000	3.020	2.940	2.980	2.980	13,365,640
2025-10-29	2.960	3.020	2.940	3.000	3.000	10,643,220
2025-10-28	2.880	3.000	2.860	2.940	2.940	17,719,320
2025-10-27	2.940	2.940	2.820	2.880	2.880	16,946,230
2025-10-24	2.900	2.960	2.820	2.940	2.940	18,260,820
2025-10-22	2.920	2.960	2.880	2.900	2.900	10,504,850
2025-10-21	2.900	2.940	2.880	2.920	2.920	10,687,250
2025-10-20	2.780	2.920	2.780	2.920	2.920	16,604,460
2025-10-17	2.840	2.860	2.700	2.720	2.720	13,369,580
2025-10-16	2.840	2.880	2.780	2.820	2.820	21,475,670
2025-10-15	2.780	2.840	2.740	2.840	2.840	26,938,290
2025-10-14	2.860	2.880	2.680	2.780	2.780	39,082,350
2025-10-10	2.840	2.880	2.800	2.860	2.860	19,958,180
2025-10-09	2.860	2.860	2.760	2.820	2.820	10,945,730
2025-10-08	2.940	2.940	2.820	2.860	2.860	20,798,440
2025-10-07	2.860	2.980	2.820	2.960	2.960	18,568,090
2025-10-06	2.880	2.900	2.700	2.860	2.860	22,452,460
2025-10-03	3.040	3.080	2.820	2.860	2.860	43,850,830
2025-10-02	2.860	3.040	2.840	3.040	3.040	30,662,950
2025-10-01	2.840	2.880	2.820	2.840	2.840	7,977,713
2025-09-30	2.880	2.920	2.840	2.840	2.840	14,770,680
2025-09-29	2.720	2.880	2.720	2.880	2.880	17,837,650
2025-09-26	2.820	2.820	2.660	2.700	2.700	18,574,550
2025-09-25	2.740	2.880	2.740	2.860	2.860	18,062,940
2025-09-24	2.780	2.820	2.700	2.760	2.760	12,646,210
2025-09-23	2.740	2.840	2.740	2.780	2.780	13,779,210
2025-09-22	2.700	2.780	2.680	2.740	2.740	8,650,344
2025-09-19	2.740	2.760	2.640	2.700	2.700	7,976,148
2025-09-18	2.640	2.780	2.600	2.760	2.760	12,051,650
2025-09-17	2.640	2.680	2.600	2.640	2.640	13,455,800
2025-09-16	2.700	2.760	2.580	2.640	2.640	40,458,100
2025-09-15	2.360	2.600	2.340	2.560	2.560	17,803,930
2025-09-12	2.240	2.360	2.220	2.360	2.360	15,908,300
2025-09-11	2.200	2.260	2.200	2.240	2.240	4,247,404
2025-09-10	2.220	2.220	2.180	2.200	2.200	2,851,230
2025-09-09	2.240	2.260	2.180	2.200	2.200	7,963,394
2025-09-08	2.220	2.280	2.200	2.240	2.240	10,552,630
2025-09-05	2.200	2.220	2.140	2.220	2.220	4,662,677
2025-09-04	2.200	2.220	2.120	2.180	2.180	9,432,598
2025-09-03	2.140	2.180	2.100	2.180	2.180	6,845,898
2025-09-02	2.160	2.180	2.140	2.160	2.160	1,522,731
2025-09-01	2.220	2.260	2.140	2.160	2.160	3,972,344
2025-08-29	2.260	2.280	2.200	2.220	2.220	4,775,254
2025-08-28	2.280	2.320	2.240	2.260	2.260	4,435,692
2025-08-27	2.220	2.320	2.220	2.260	2.260	9,002,541
2025-08-26	2.200	2.260	2.180	2.220	2.220	9,249,481
2025-08-25	2.100	2.240	2.080	2.200	2.200	10,562,820
2025-08-22	2.120	2.120	2.060	2.080	2.080	6,259,933
2025-08-21	2.160	2.160	2.040	2.120	2.120	7,572,960
2025-08-20	2.180	2.220	2.120	2.140	2.140	6,137,926
2025-08-19	2.120	2.180	2.120	2.180	2.180	2,988,434
2025-08-18	2.180	2.200	2.120	2.120	2.120	6,905,977
2025-08-15	2.220	2.220	2.140	2.180	2.180	6,326,995
2025-08-14	2.220	2.260	2.180	2.200	2.200	7,787,534
2025-08-13	2.080	2.240	2.080	2.220	2.220	22,822,080
2025-08-08	2.080	2.080	2.040	2.060	2.060	8,040,211
2025-08-07	2.000	2.080	1.990	2.060	2.060	9,856,977
2025-08-06	2.020	2.020	1.980	2.000	2.000	4,391,965
2025-08-05	2.000	2.020	1.960	2.020	2.020	4,876,152

← NewerPage 5 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.