Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	253.51	259.68	251.34	258.71	258.71	162,384,300
2023-06-12	247.94	250.97	244.59	249.83	249.83	150,337,900
2023-06-09	249.07	252.42	242.02	244.40	244.40	200,242,400
2023-06-08	224.22	235.23	223.01	234.86	234.86	164,489,700
2023-06-07	228.00	230.83	223.20	224.57	224.57	185,710,800
2023-06-06	216.14	221.91	212.53	221.31	221.31	146,911,600
2023-06-05	217.80	221.29	214.52	217.61	217.61	151,143,100
2023-06-02	210.15	217.25	209.75	213.97	213.97	164,398,400
2023-06-01	202.59	209.80	199.37	207.52	207.52	148,029,900
2023-05-31	199.78	203.95	195.12	203.93	203.93	150,711,700
2023-05-30	200.10	204.48	197.53	201.16	201.16	128,818,700
2023-05-26	184.62	198.60	184.53	193.17	193.17	162,061,500
2023-05-25	186.54	186.78	180.58	184.47	184.47	96,870,700
2023-05-24	182.23	184.22	178.22	182.90	182.90	137,605,100
2023-05-23	186.20	192.96	185.26	185.77	185.77	156,952,100
2023-05-22	180.70	189.32	180.11	188.87	188.87	132,001,400
2023-05-19	177.17	181.95	176.31	180.14	180.14	136,196,700
2023-05-18	174.22	177.06	172.45	176.89	176.89	109,520,300
2023-05-17	168.41	174.50	167.19	173.86	173.86	125,473,600
2023-05-16	165.65	169.52	164.35	166.52	166.52	98,288,800
2023-05-15	167.66	169.76	164.55	166.35	166.35	105,592,500
2023-05-12	176.07	177.38	167.23	167.98	167.98	157,849,600
2023-05-11	168.70	173.57	166.79	172.08	172.08	103,889,900
2023-05-10	172.55	174.43	166.68	168.54	168.54	119,840,700
2023-05-09	168.95	169.82	166.56	169.15	169.15	88,965,000
2023-05-08	173.72	173.80	169.19	171.79	171.79	112,249,400
2023-05-05	163.97	170.79	163.51	170.06	170.06	107,607,300
2023-05-04	162.71	162.95	159.65	161.20	161.20	95,108,500
2023-05-03	160.01	165.00	159.91	160.61	160.61	119,728,000
2023-05-02	161.88	165.49	158.93	160.31	160.31	128,259,700
2023-05-01	163.17	163.28	158.83	161.83	161.83	109,015,000
2023-04-28	160.90	165.00	157.32	164.31	164.31	122,515,800
2023-04-27	152.64	160.48	152.37	160.19	160.19	127,015,200
2023-04-26	160.29	160.67	153.14	153.75	153.75	153,364,100
2023-04-25	159.82	163.47	158.75	160.67	160.67	121,999,300
2023-04-24	164.65	165.65	158.61	162.55	162.55	140,006,600
2023-04-21	164.80	166.00	161.32	165.08	165.08	123,539,000
2023-04-20	166.17	169.70	160.56	162.99	162.99	210,970,800
2023-04-19	179.10	183.50	177.65	180.59	180.59	125,732,700
2023-04-18	187.15	187.69	183.58	184.31	184.31	92,067,000
2023-04-17	186.32	189.69	182.69	187.04	187.04	116,662,200
2023-04-14	183.95	186.28	182.01	185.00	185.00	96,438,700
2023-04-13	182.96	186.50	180.94	185.90	185.90	112,933,000
2023-04-12	190.74	191.58	180.31	180.54	180.54	150,256,300
2023-04-11	186.69	189.19	185.65	186.79	186.79	115,770,900
2023-04-10	179.94	185.10	176.11	184.51	184.51	142,154,600
2023-04-06	183.08	186.39	179.74	185.06	185.06	123,857,900
2023-04-05	190.52	190.68	183.76	185.52	185.52	133,882,500
2023-04-04	197.32	198.74	190.32	192.58	192.58	126,463,800
2023-04-03	199.91	202.69	192.20	194.77	194.77	169,545,900
2023-03-31	197.53	207.79	197.20	207.46	207.46	170,222,100
2023-03-30	195.58	197.33	194.42	195.28	195.28	110,252,200
2023-03-29	193.13	195.29	189.44	193.88	193.88	123,660,000
2023-03-28	192.00	192.35	185.43	189.19	189.19	98,654,600
2023-03-27	194.42	197.39	189.94	191.81	191.81	120,851,600
2023-03-24	191.65	192.36	187.15	190.41	190.41	116,312,400
2023-03-23	195.26	199.31	188.65	192.22	192.22	144,193,900
2023-03-22	199.30	200.66	190.95	191.15	191.15	150,376,400
2023-03-21	188.28	198.00	188.04	197.58	197.58	153,391,400
2023-03-20	178.08	186.44	176.35	183.25	183.25	129,684,400

← NewerPage 15 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.