Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 200.52 | 204.52 | 198.50 | 202.64 | 202.64 | 82,243,100 |
| 2024-02-29 | 204.18 | 205.28 | 198.45 | 201.88 | 201.88 | 85,907,000 |
| 2024-02-28 | 200.42 | 205.30 | 198.44 | 202.04 | 202.04 | 99,806,200 |
| 2024-02-27 | 204.04 | 205.60 | 198.26 | 199.73 | 199.73 | 108,645,400 |
| 2024-02-26 | 192.29 | 201.78 | 192.00 | 199.40 | 199.40 | 111,747,100 |
| 2024-02-23 | 195.31 | 197.57 | 191.50 | 191.97 | 191.97 | 78,841,900 |
| 2024-02-22 | 194.00 | 198.32 | 191.36 | 197.41 | 197.41 | 92,739,500 |
| 2024-02-21 | 193.36 | 199.44 | 191.95 | 194.77 | 194.77 | 103,500,300 |
| 2024-02-20 | 196.13 | 198.60 | 189.13 | 193.76 | 193.76 | 104,545,800 |
| 2024-02-16 | 202.06 | 203.17 | 197.40 | 199.95 | 199.95 | 111,346,700 |
| 2024-02-15 | 189.16 | 200.88 | 188.86 | 200.45 | 200.45 | 120,831,800 |
| 2024-02-14 | 185.30 | 188.89 | 183.35 | 188.71 | 188.71 | 81,203,000 |
| 2024-02-13 | 183.99 | 187.26 | 182.11 | 184.02 | 184.02 | 86,759,500 |
| 2024-02-12 | 192.11 | 194.73 | 187.28 | 188.13 | 188.13 | 95,498,600 |
| 2024-02-09 | 190.18 | 194.12 | 189.48 | 193.57 | 193.57 | 84,476,300 |
| 2024-02-08 | 189.00 | 191.62 | 185.58 | 189.56 | 189.56 | 83,034,000 |
| 2024-02-07 | 188.18 | 189.79 | 182.68 | 187.58 | 187.58 | 111,535,200 |
| 2024-02-06 | 177.21 | 186.49 | 177.11 | 185.10 | 185.10 | 122,676,000 |
| 2024-02-05 | 184.26 | 184.68 | 175.01 | 181.06 | 181.06 | 134,294,400 |
| 2024-02-02 | 185.04 | 188.69 | 182.00 | 187.91 | 187.91 | 110,612,700 |
| 2024-02-01 | 188.50 | 189.88 | 184.28 | 188.86 | 188.86 | 91,843,300 |
| 2024-01-31 | 187.00 | 193.97 | 185.85 | 187.29 | 187.29 | 103,221,400 |
| 2024-01-30 | 195.33 | 196.36 | 190.61 | 191.59 | 191.59 | 109,982,300 |
| 2024-01-29 | 185.63 | 191.48 | 183.67 | 190.93 | 190.93 | 125,013,100 |
| 2024-01-26 | 185.50 | 186.78 | 182.10 | 183.25 | 183.25 | 107,343,200 |
| 2024-01-25 | 189.70 | 193.00 | 180.06 | 182.63 | 182.63 | 198,076,800 |
| 2024-01-24 | 211.88 | 212.73 | 206.77 | 207.83 | 207.83 | 123,369,900 |
| 2024-01-23 | 211.30 | 215.65 | 207.75 | 209.14 | 209.14 | 106,605,900 |
| 2024-01-22 | 212.26 | 217.80 | 206.27 | 208.80 | 208.80 | 117,952,500 |
| 2024-01-19 | 209.99 | 213.19 | 207.56 | 212.19 | 212.19 | 102,260,300 |
| 2024-01-18 | 216.88 | 217.45 | 208.74 | 211.88 | 211.88 | 108,595,400 |
| 2024-01-17 | 214.86 | 215.67 | 212.01 | 215.55 | 215.55 | 103,164,400 |
| 2024-01-16 | 215.10 | 223.49 | 212.18 | 219.91 | 219.91 | 115,355,000 |
| 2024-01-12 | 220.08 | 225.34 | 217.15 | 218.89 | 218.89 | 123,043,800 |
| 2024-01-11 | 230.57 | 230.93 | 225.37 | 227.22 | 227.22 | 105,873,600 |
| 2024-01-10 | 235.10 | 235.50 | 231.29 | 233.94 | 233.94 | 91,628,500 |
| 2024-01-09 | 238.11 | 238.96 | 232.04 | 234.96 | 234.96 | 96,705,700 |
| 2024-01-08 | 236.14 | 241.25 | 235.30 | 240.45 | 240.45 | 85,166,600 |
| 2024-01-05 | 236.86 | 240.12 | 234.90 | 237.49 | 237.49 | 92,488,900 |
| 2024-01-04 | 239.25 | 242.70 | 237.73 | 237.93 | 237.93 | 102,629,300 |
| 2024-01-03 | 244.98 | 245.68 | 236.32 | 238.45 | 238.45 | 121,082,600 |
| 2024-01-02 | 250.08 | 251.25 | 244.41 | 248.42 | 248.42 | 104,654,200 |
| 2023-12-29 | 255.10 | 255.19 | 247.43 | 248.48 | 248.48 | 100,891,600 |
| 2023-12-28 | 263.66 | 265.13 | 252.71 | 253.18 | 253.18 | 113,619,900 |
| 2023-12-27 | 258.35 | 263.34 | 257.52 | 261.44 | 261.44 | 106,494,400 |
| 2023-12-26 | 254.49 | 257.97 | 252.91 | 256.61 | 256.61 | 86,892,400 |
| 2023-12-22 | 256.76 | 258.22 | 251.37 | 252.54 | 252.54 | 93,370,100 |
| 2023-12-21 | 251.90 | 254.80 | 248.55 | 254.50 | 254.50 | 109,594,200 |
| 2023-12-20 | 256.41 | 259.84 | 247.00 | 247.14 | 247.14 | 125,097,000 |
| 2023-12-19 | 253.48 | 258.34 | 253.01 | 257.22 | 257.22 | 106,737,400 |
| 2023-12-18 | 253.78 | 258.74 | 251.36 | 252.08 | 252.08 | 116,416,500 |
| 2023-12-15 | 251.21 | 254.13 | 248.30 | 253.50 | 253.50 | 135,932,800 |
| 2023-12-14 | 241.22 | 253.88 | 240.79 | 251.05 | 251.05 | 160,829,200 |
| 2023-12-13 | 234.19 | 240.30 | 228.20 | 239.29 | 239.29 | 146,286,300 |
| 2023-12-12 | 238.55 | 238.99 | 233.87 | 237.01 | 237.01 | 95,328,300 |
| 2023-12-11 | 242.74 | 243.44 | 237.45 | 239.74 | 239.74 | 97,913,900 |
| 2023-12-08 | 240.27 | 245.27 | 239.27 | 243.84 | 243.84 | 103,126,800 |
| 2023-12-07 | 241.55 | 244.08 | 236.98 | 242.64 | 242.64 | 107,142,300 |
| 2023-12-06 | 242.92 | 246.57 | 239.17 | 239.37 | 239.37 | 126,436,200 |
| 2023-12-05 | 233.87 | 246.66 | 233.70 | 238.72 | 238.72 | 137,971,100 |
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.