Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	2.000	2.040	1.940	1.980	1.980	8,653,042
2025-08-01	2.080	2.120	1.980	2.000	2.000	13,308,980
2025-07-31	2.100	2.120	2.060	2.100	2.100	10,344,460
2025-07-30	2.120	2.120	2.060	2.100	2.100	5,091,894
2025-07-29	1.980	2.140	1.980	2.140	2.140	18,587,620
2025-07-25	2.020	2.020	1.940	1.960	1.960	17,317,610
2025-07-24	2.140	2.160	2.000	2.020	2.020	13,317,670
2025-07-23	2.100	2.160	2.060	2.140	2.140	6,560,036
2025-07-22	2.180	2.180	2.100	2.100	2.100	3,479,972
2025-07-21	2.080	2.180	2.080	2.160	2.160	7,761,716
2025-07-18	2.100	2.120	2.060	2.100	2.100	5,650,845
2025-07-17	2.020	2.120	2.020	2.100	2.100	11,866,700
2025-07-16	2.060	2.080	2.000	2.000	2.000	2,860,007
2025-07-15	2.060	2.100	2.020	2.060	2.060	7,343,316
2025-07-14	2.000	2.080	1.990	2.060	2.060	8,270,113
2025-07-11	1.960	2.020	1.930	2.000	2.000	8,656,675
2025-07-09	1.940	1.980	1.930	1.950	1.950	5,711,463
2025-07-08	1.930	1.950	1.880	1.940	1.940	10,124,950
2025-07-07	2.020	2.040	1.910	1.930	1.930	6,818,574
2025-07-04	2.060	2.080	2.000	2.000	2.000	3,464,237
2025-07-03	1.970	2.100	1.960	2.060	2.060	14,945,490
2025-07-02	1.950	1.990	1.910	1.980	1.980	22,303,370
2025-07-01	2.100	2.120	1.920	1.960	1.960	23,499,760
2025-06-30	2.140	2.160	2.060	2.100	2.100	7,102,714
2025-06-27	2.120	2.160	2.100	2.120	2.120	11,047,470
2025-06-26	2.240	2.260	2.100	2.120	2.120	12,009,830
2025-06-25	2.340	2.340	2.200	2.220	2.220	11,835,080
2025-06-24	2.160	2.360	2.140	2.360	2.360	31,635,910
2025-06-23	2.140	2.180	2.100	2.140	2.140	7,418,466
2025-06-20	2.100	2.160	2.080	2.120	2.120	4,802,455
2025-06-19	2.080	2.140	2.060	2.080	2.080	4,751,606
2025-06-18	2.140	2.140	2.060	2.100	2.100	6,440,694
2025-06-17	2.160	2.180	2.120	2.120	2.120	3,514,679
2025-06-16	2.020	2.160	2.020	2.160	2.160	9,069,925
2025-06-13	2.080	2.160	2.000	2.020	2.020	6,642,362
2025-06-12	2.200	2.220	2.080	2.080	2.080	11,933,840
2025-06-11	2.080	2.220	2.040	2.220	2.220	9,982,189
2025-06-10	1.890	2.080	1.850	2.080	2.080	11,745,090
2025-06-09	1.960	2.020	1.870	1.880	1.880	19,826,050
2025-06-06	2.120	2.140	1.790	1.950	1.950	29,051,860
2025-06-05	2.300	2.300	2.100	2.120	2.120	8,853,657
2025-06-04	2.260	2.300	2.220	2.300	2.300	2,283,519
2025-05-30	2.420	2.420	2.320	2.340	2.340	6,531,756
2025-05-29	2.360	2.440	2.340	2.440	2.440	5,014,069
2025-05-28	2.280	2.420	2.260	2.340	2.340	16,156,280
2025-05-27	2.240	2.300	2.080	2.280	2.280	5,574,367
2025-05-26	2.260	2.260	2.160	2.220	2.220	5,653,402
2025-05-23	2.200	2.280	2.160	2.260	2.260	8,427,939
2025-05-22	2.280	2.280	2.160	2.220	2.220	13,541,990
2025-05-21	2.280	2.340	2.240	2.280	2.280	5,001,117
2025-05-20	2.220	2.300	2.200	2.280	2.280	7,988,841
2025-05-19	2.320	2.360	2.200	2.220	2.220	7,209,808
2025-05-16	2.260	2.340	2.220	2.340	2.340	7,355,871
2025-05-15	2.300	2.340	2.240	2.260	2.260	14,800,000
2025-05-14	2.100	2.300	2.100	2.300	2.300	13,270,970
2025-05-13	2.140	2.160	2.080	2.080	2.080	4,789,161
2025-05-09	1.860	1.920	1.840	1.910	1.910	3,995,892
2025-05-08	1.840	1.860	1.780	1.860	1.860	2,546,979

← NewerPage 6 of 6 · 358 trading days

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.