Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 223.82 | 224.80 | 210.32 | 210.66 | 210.66 | 79,514,500 |
| 2024-08-21 | 222.67 | 224.66 | 218.86 | 223.27 | 223.27 | 70,146,000 |
| 2024-08-20 | 224.88 | 228.22 | 219.56 | 221.10 | 221.10 | 74,001,200 |
| 2024-08-19 | 217.07 | 222.98 | 214.09 | 222.72 | 222.72 | 76,435,200 |
| 2024-08-16 | 211.15 | 219.80 | 210.80 | 216.12 | 216.12 | 88,765,100 |
| 2024-08-15 | 205.02 | 215.88 | 204.82 | 214.14 | 214.14 | 89,848,500 |
| 2024-08-14 | 207.39 | 208.44 | 198.75 | 201.38 | 201.38 | 70,250,000 |
| 2024-08-13 | 198.47 | 208.49 | 197.06 | 207.83 | 207.83 | 76,247,400 |
| 2024-08-12 | 199.02 | 199.26 | 194.67 | 197.49 | 197.49 | 64,044,900 |
| 2024-08-09 | 197.05 | 200.88 | 195.11 | 200.00 | 200.00 | 58,648,300 |
| 2024-08-08 | 195.70 | 200.70 | 192.04 | 198.84 | 198.84 | 65,033,900 |
| 2024-08-07 | 200.77 | 203.49 | 191.48 | 191.76 | 191.76 | 71,159,800 |
| 2024-08-06 | 200.75 | 202.90 | 192.67 | 200.64 | 200.64 | 73,783,900 |
| 2024-08-05 | 185.22 | 203.88 | 182.00 | 198.88 | 198.88 | 100,308,800 |
| 2024-08-02 | 214.88 | 216.13 | 205.78 | 207.67 | 207.67 | 82,880,100 |
| 2024-08-01 | 227.69 | 231.87 | 214.33 | 216.86 | 216.86 | 83,861,900 |
| 2024-07-31 | 227.90 | 234.68 | 226.79 | 232.07 | 232.07 | 67,497,000 |
| 2024-07-30 | 232.25 | 232.41 | 220.00 | 222.62 | 222.62 | 100,560,300 |
| 2024-07-29 | 224.90 | 234.27 | 224.70 | 232.10 | 232.10 | 129,201,800 |
| 2024-07-26 | 221.19 | 222.28 | 215.33 | 219.80 | 219.80 | 94,604,100 |
| 2024-07-25 | 216.80 | 226.00 | 216.23 | 220.25 | 220.25 | 100,636,500 |
| 2024-07-24 | 225.42 | 225.99 | 214.71 | 215.99 | 215.99 | 167,942,900 |
| 2024-07-23 | 253.60 | 255.76 | 245.63 | 246.38 | 246.38 | 111,928,200 |
| 2024-07-22 | 244.21 | 253.21 | 243.75 | 251.51 | 251.51 | 101,225,400 |
| 2024-07-19 | 247.79 | 249.44 | 236.83 | 239.20 | 239.20 | 87,403,900 |
| 2024-07-18 | 251.09 | 257.14 | 247.20 | 249.23 | 249.23 | 110,869,000 |
| 2024-07-17 | 252.73 | 258.47 | 246.18 | 248.50 | 248.50 | 115,584,800 |
| 2024-07-16 | 255.31 | 258.62 | 245.80 | 256.56 | 256.56 | 126,332,500 |
| 2024-07-15 | 255.97 | 265.60 | 251.73 | 252.64 | 252.64 | 146,912,900 |
| 2024-07-12 | 235.80 | 251.84 | 233.09 | 248.23 | 248.23 | 155,955,800 |
| 2024-07-11 | 263.30 | 271.00 | 239.65 | 241.03 | 241.03 | 221,707,300 |
| 2024-07-10 | 262.80 | 267.59 | 257.86 | 263.26 | 263.26 | 128,519,400 |
| 2024-07-09 | 251.00 | 265.61 | 250.30 | 262.33 | 262.33 | 160,210,900 |
| 2024-07-08 | 247.71 | 259.44 | 244.57 | 252.94 | 252.94 | 157,219,600 |
| 2024-07-05 | 249.81 | 252.37 | 242.46 | 251.52 | 251.52 | 154,501,200 |
| 2024-07-03 | 234.56 | 248.35 | 234.25 | 246.39 | 246.39 | 166,561,500 |
| 2024-07-02 | 218.89 | 231.30 | 218.06 | 231.26 | 231.26 | 205,047,900 |
| 2024-07-01 | 201.02 | 213.23 | 200.85 | 209.86 | 209.86 | 135,691,400 |
| 2024-06-28 | 199.55 | 203.20 | 195.26 | 197.88 | 197.88 | 95,438,100 |
| 2024-06-27 | 195.17 | 198.72 | 194.05 | 197.42 | 197.42 | 72,746,500 |
| 2024-06-26 | 186.54 | 197.76 | 186.36 | 196.37 | 196.37 | 95,737,100 |
| 2024-06-25 | 184.40 | 187.97 | 182.01 | 187.35 | 187.35 | 62,905,700 |
| 2024-06-24 | 184.97 | 188.80 | 182.55 | 182.58 | 182.58 | 61,992,100 |
| 2024-06-21 | 182.30 | 183.95 | 180.69 | 183.01 | 183.01 | 61,937,300 |
| 2024-06-20 | 184.68 | 185.21 | 179.66 | 181.57 | 181.57 | 55,893,100 |
| 2024-06-18 | 186.56 | 187.20 | 182.37 | 184.86 | 184.86 | 68,982,300 |
| 2024-06-17 | 177.92 | 188.81 | 177.00 | 187.44 | 187.44 | 109,786,100 |
| 2024-06-14 | 185.80 | 186.00 | 176.92 | 178.01 | 178.01 | 82,038,200 |
| 2024-06-13 | 188.39 | 191.08 | 181.23 | 182.47 | 182.47 | 118,984,100 |
| 2024-06-12 | 171.12 | 180.55 | 169.80 | 177.29 | 177.29 | 90,389,400 |
| 2024-06-11 | 173.92 | 174.75 | 167.41 | 170.66 | 170.66 | 64,761,900 |
| 2024-06-10 | 176.06 | 178.57 | 173.17 | 173.79 | 173.79 | 50,774,600 |
| 2024-06-07 | 176.13 | 179.35 | 175.58 | 177.48 | 177.48 | 56,244,900 |
| 2024-06-06 | 174.60 | 179.73 | 172.73 | 177.94 | 177.94 | 69,887,000 |
| 2024-06-05 | 175.35 | 176.15 | 172.13 | 175.00 | 175.00 | 57,953,800 |
| 2024-06-04 | 174.78 | 177.76 | 174.00 | 174.77 | 174.77 | 60,056,300 |
| 2024-06-03 | 178.13 | 182.64 | 174.49 | 176.29 | 176.29 | 68,568,900 |
| 2024-05-31 | 178.50 | 180.32 | 173.82 | 178.08 | 178.08 | 67,314,600 |
| 2024-05-30 | 178.58 | 182.67 | 175.38 | 178.79 | 178.79 | 77,618,400 |
| 2024-05-29 | 174.19 | 178.15 | 173.93 | 176.19 | 176.19 | 54,782,600 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2022-08-25 | 3:1 |
| 2020-08-31 | 5:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.