Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	251.22	256.52	246.67	248.50	248.50	118,367,700
2023-09-07	245.07	252.81	243.27	251.49	251.49	115,312,900
2023-09-06	255.14	255.39	245.06	251.92	251.92	116,959,800
2023-09-05	245.00	258.00	244.86	256.49	256.49	129,469,600
2023-09-01	257.26	259.08	242.01	245.01	245.01	132,541,600
2023-08-31	255.98	261.18	255.05	258.08	258.08	108,861,700
2023-08-30	254.20	260.51	250.59	256.90	256.90	121,988,400
2023-08-29	238.58	257.48	237.77	257.18	257.18	134,047,600
2023-08-28	242.58	244.38	235.35	238.82	238.82	107,673,700
2023-08-25	231.31	239.00	230.35	238.59	238.59	106,612,200
2023-08-24	238.66	238.92	228.18	230.04	230.04	99,777,400
2023-08-23	229.34	238.98	229.29	236.86	236.86	101,077,600
2023-08-22	240.25	240.82	229.55	233.19	233.19	130,442,800
2023-08-21	221.55	232.13	220.58	231.28	231.28	135,702,700
2023-08-18	214.12	217.58	212.36	215.49	215.49	136,276,600
2023-08-17	226.06	226.74	218.83	219.22	219.22	120,718,400
2023-08-16	228.02	233.97	225.38	225.60	225.60	112,484,500
2023-08-15	238.73	240.50	232.61	232.96	232.96	88,197,600
2023-08-14	235.70	240.66	233.75	239.76	239.76	98,595,300
2023-08-11	241.77	243.79	238.02	242.65	242.65	99,038,600
2023-08-10	245.40	251.80	243.00	245.34	245.34	109,498,600
2023-08-09	250.87	251.10	241.90	242.19	242.19	101,596,300
2023-08-08	247.45	250.92	245.01	249.70	249.70	96,642,200
2023-08-07	251.45	253.65	242.76	251.45	251.45	111,097,900
2023-08-04	260.97	264.77	253.11	253.86	253.86	99,539,900
2023-08-03	252.04	260.49	252.00	259.32	259.32	97,569,100
2023-08-02	255.57	259.52	250.49	254.11	254.11	101,752,900
2023-08-01	266.26	266.47	260.25	261.07	261.07	83,166,000
2023-07-31	267.48	269.08	263.78	267.43	267.43	84,582,200
2023-07-28	259.86	267.25	258.23	266.44	266.44	111,446,000
2023-07-27	268.31	269.13	255.30	255.71	255.71	103,697,300
2023-07-26	263.25	268.04	261.75	264.35	264.35	95,856,200
2023-07-25	272.38	272.90	265.00	265.28	265.28	112,757,300
2023-07-24	255.85	269.85	254.12	269.06	269.06	136,508,500
2023-07-21	268.00	268.00	255.80	260.02	260.02	161,796,100
2023-07-20	279.56	280.93	261.20	262.90	262.90	175,158,300
2023-07-19	296.04	299.29	289.52	291.26	291.26	142,355,400
2023-07-18	290.15	295.26	286.01	293.34	293.34	112,120,300
2023-07-17	286.63	292.23	283.57	290.38	290.38	131,569,600
2023-07-14	277.01	285.30	276.31	281.38	281.38	120,062,400
2023-07-13	274.59	279.45	270.60	277.90	277.90	112,681,500
2023-07-12	276.33	276.52	271.46	271.99	271.99	95,672,100
2023-07-11	268.65	270.90	266.37	269.79	269.79	91,972,400
2023-07-10	276.47	277.52	265.10	269.61	269.61	119,425,400
2023-07-07	278.43	280.78	273.77	274.43	274.43	113,879,200
2023-07-06	278.09	279.97	272.88	276.54	276.54	120,332,100
2023-07-05	278.82	283.85	277.60	282.48	282.48	131,530,900
2023-07-03	276.49	284.25	275.11	279.82	279.82	119,685,900
2023-06-30	260.60	264.45	259.89	261.77	261.77	112,620,800
2023-06-29	258.03	260.74	253.61	257.50	257.50	131,283,400
2023-06-28	249.70	259.88	248.89	256.24	256.24	159,770,800
2023-06-27	243.24	250.39	240.85	250.21	250.21	164,968,200
2023-06-26	250.07	258.37	240.70	241.05	241.05	179,990,600
2023-06-23	259.29	262.45	252.80	256.60	256.60	177,460,800
2023-06-22	250.77	265.00	248.25	264.61	264.61	166,875,900
2023-06-21	275.13	276.99	257.78	259.46	259.46	211,797,100
2023-06-20	261.50	274.75	261.12	274.45	274.45	165,611,200
2023-06-16	258.92	263.60	257.21	260.54	260.54	167,915,600
2023-06-15	248.40	258.95	247.29	255.90	255.90	160,171,200
2023-06-14	260.17	261.57	250.50	256.79	256.79	170,575,500

← NewerPage 14 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.