Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	235.75	239.37	233.29	235.58	235.58	104,099,800
2023-12-01	233.14	240.19	231.90	238.83	238.83	121,331,700
2023-11-30	245.14	245.22	236.91	240.08	240.08	132,353,200
2023-11-29	249.21	252.75	242.76	244.14	244.14	135,401,300
2023-11-28	236.68	247.00	234.01	246.72	246.72	148,549,900
2023-11-27	236.89	238.33	232.10	236.08	236.08	112,031,800
2023-11-24	233.75	238.75	232.33	235.45	235.45	65,125,200
2023-11-22	242.04	244.01	231.40	234.21	234.21	117,950,600
2023-11-21	235.04	243.62	233.34	241.20	241.20	122,288,000
2023-11-20	234.04	237.10	231.02	235.60	235.60	116,320,100
2023-11-17	232.00	237.39	226.54	234.30	234.30	142,532,800
2023-11-16	239.49	240.88	230.96	233.59	233.59	136,816,800
2023-11-15	239.29	246.70	236.45	242.84	242.84	150,354,000
2023-11-14	235.03	238.14	230.72	237.41	237.41	149,771,600
2023-11-13	215.60	225.40	211.61	223.71	223.71	140,447,600
2023-11-10	210.03	215.38	205.69	214.65	214.65	130,994,000
2023-11-09	219.75	220.80	206.68	209.98	209.98	142,110,500
2023-11-08	223.15	224.15	217.64	222.11	222.11	106,584,800
2023-11-07	219.98	223.12	215.72	222.18	222.18	116,900,100
2023-11-06	223.98	226.32	215.00	219.27	219.27	117,335,800
2023-11-03	221.15	226.37	218.40	219.96	219.96	119,534,800
2023-11-02	212.97	219.20	211.45	218.51	218.51	125,987,600
2023-11-01	204.04	205.99	197.85	205.66	205.66	121,661,700
2023-10-31	196.12	202.80	194.07	200.84	200.84	118,068,300
2023-10-30	209.28	210.88	194.67	197.36	197.36	136,448,200
2023-10-27	210.60	212.41	205.77	207.30	207.30	94,881,200
2023-10-26	211.32	214.80	204.88	205.76	205.76	115,112,600
2023-10-25	215.88	220.10	212.20	212.42	212.42	107,065,100
2023-10-24	216.50	222.05	214.11	216.52	216.52	118,231,100
2023-10-23	210.00	216.98	202.51	212.08	212.08	150,683,400
2023-10-20	217.01	218.86	210.42	211.99	211.99	138,010,100
2023-10-19	225.95	230.61	216.78	220.11	220.11	170,772,700
2023-10-18	252.70	254.63	242.08	242.68	242.68	125,147,800
2023-10-17	250.10	257.18	247.08	254.85	254.85	93,562,900
2023-10-16	250.05	255.40	248.48	253.92	253.92	88,917,200
2023-10-13	258.90	259.60	250.22	251.12	251.12	102,073,800
2023-10-12	262.92	265.41	256.63	258.87	258.87	111,508,100
2023-10-11	266.20	268.60	260.90	262.99	262.99	103,706,300
2023-10-10	257.75	268.94	257.65	263.62	263.62	122,656,000
2023-10-09	255.31	261.36	252.05	259.67	259.67	101,377,900
2023-10-06	253.98	261.65	250.65	260.53	260.53	118,121,800
2023-10-05	260.00	263.60	256.25	260.05	260.05	119,159,200
2023-10-04	248.14	261.86	247.60	261.16	261.16	129,721,600
2023-10-03	248.61	250.02	244.45	246.53	246.53	101,985,300
2023-10-02	244.81	254.28	242.62	251.60	251.60	123,810,400
2023-09-29	250.00	254.77	246.35	250.22	250.22	128,522,700
2023-09-28	240.02	247.55	238.65	246.38	246.38	117,058,900
2023-09-27	244.26	245.33	234.58	240.50	240.50	136,597,200
2023-09-26	242.98	249.55	241.66	244.12	244.12	101,993,600
2023-09-25	243.38	247.10	238.31	246.99	246.99	104,636,600
2023-09-22	257.40	257.79	244.48	244.88	244.88	127,524,100
2023-09-21	257.85	260.86	254.21	255.70	255.70	119,951,500
2023-09-20	267.04	273.93	262.46	262.59	262.59	122,514,600
2023-09-19	264.35	267.85	261.20	266.50	266.50	103,704,000
2023-09-18	271.16	271.44	263.76	265.28	265.28	101,543,300
2023-09-15	277.55	278.98	271.00	274.39	274.39	133,692,300
2023-09-14	271.32	276.71	270.42	276.04	276.04	107,709,800
2023-09-13	270.07	274.98	268.10	271.30	271.30	111,673,700
2023-09-12	270.76	278.39	266.60	267.48	267.48	135,999,900
2023-09-11	264.27	274.85	260.61	273.58	273.58	174,667,900

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.