Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	184.52	186.22	177.33	180.13	180.13	133,197,100
2023-03-16	180.37	185.81	178.84	184.13	184.13	121,136,800
2023-03-15	180.80	182.34	176.03	180.45	180.45	145,995,600
2023-03-14	177.31	183.80	177.14	183.26	183.26	143,717,900
2023-03-13	167.46	177.35	163.91	174.48	174.48	167,790,300
2023-03-10	175.13	178.29	168.44	173.44	173.44	191,488,900
2023-03-09	180.25	185.18	172.51	172.92	172.92	170,023,800
2023-03-08	185.04	186.50	180.00	182.00	182.00	151,897,800
2023-03-07	191.38	194.20	186.10	187.71	187.71	148,125,800
2023-03-06	198.54	198.60	192.30	193.81	193.81	128,100,100
2023-03-03	194.80	200.48	192.88	197.79	197.79	154,193,300
2023-03-02	186.74	193.75	186.01	190.90	190.90	181,500,700
2023-03-01	206.21	207.20	198.52	202.77	202.77	156,852,800
2023-02-28	210.59	211.23	203.75	205.71	205.71	153,144,900
2023-02-27	202.03	209.42	201.26	207.63	207.63	161,028,300
2023-02-24	196.33	197.67	192.80	196.88	196.88	142,228,100
2023-02-23	203.91	205.14	196.33	202.07	202.07	146,360,000
2023-02-22	197.93	201.99	191.78	200.86	200.86	191,828,500
2023-02-21	204.99	209.71	197.22	197.37	197.37	180,018,600
2023-02-17	199.99	208.44	197.50	208.31	208.31	213,738,500
2023-02-16	210.78	217.65	201.84	202.04	202.04	229,586,500
2023-02-15	211.76	214.66	206.11	214.24	214.24	181,006,400
2023-02-14	191.94	209.82	189.44	209.25	209.25	216,455,700
2023-02-13	194.42	196.30	187.61	194.64	194.64	172,475,500
2023-02-10	202.23	206.20	192.89	196.89	196.89	204,754,100
2023-02-09	207.78	214.00	204.77	207.32	207.32	215,431,400
2023-02-08	196.10	203.00	194.31	201.29	201.29	180,673,600
2023-02-07	196.43	197.50	189.55	196.81	196.81	186,010,300
2023-02-06	193.01	198.17	189.92	194.76	194.76	186,188,100
2023-02-03	183.95	199.00	183.69	189.98	189.98	232,662,000
2023-02-02	187.33	196.75	182.61	188.27	188.27	217,448,300
2023-02-01	173.89	183.81	169.93	181.41	181.41	213,806,300
2023-01-31	164.57	174.30	162.78	173.22	173.22	196,813,500
2023-01-30	178.05	179.77	166.50	166.66	166.66	230,878,800
2023-01-27	162.43	180.68	161.17	177.90	177.90	306,590,600
2023-01-26	159.97	161.42	154.76	160.27	160.27	234,815,100
2023-01-25	141.91	146.41	138.07	144.43	144.43	192,734,300
2023-01-24	143.00	146.50	141.10	143.89	143.89	158,699,100
2023-01-23	135.87	145.38	134.27	143.75	143.75	203,119,200
2023-01-20	128.68	133.51	127.35	133.42	133.42	138,858,100
2023-01-19	127.26	129.99	124.31	127.17	127.17	170,291,900
2023-01-18	136.56	136.68	127.01	128.78	128.78	195,680,300
2023-01-17	125.70	131.70	125.02	131.49	131.49	186,477,000
2023-01-13	116.55	122.63	115.60	122.40	122.40	180,714,100
2023-01-12	122.56	124.13	117.00	123.56	123.56	169,400,900
2023-01-11	122.09	125.95	120.51	123.22	123.22	183,810,800
2023-01-10	121.07	122.76	114.92	118.85	118.85	167,642,500
2023-01-09	118.96	123.52	117.11	119.77	119.77	190,284,000
2023-01-06	103.00	114.39	101.81	113.06	113.06	220,911,100
2023-01-05	110.51	111.75	107.16	110.34	110.34	157,986,300
2023-01-04	109.11	114.59	107.52	113.64	113.64	180,389,000
2023-01-03	118.47	118.80	104.64	108.10	108.10	231,402,800
2022-12-30	119.95	124.48	119.75	123.18	123.18	157,777,300
2022-12-29	120.39	123.57	117.50	121.82	121.82	221,923,300
2022-12-28	110.35	116.27	108.24	112.71	112.71	221,070,500
2022-12-27	117.50	119.67	108.76	109.10	109.10	208,643,400
2022-12-23	126.37	128.62	121.02	123.15	123.15	166,989,700
2022-12-22	136.00	136.63	122.26	125.35	125.35	210,090,300
2022-12-21	139.34	141.26	135.89	137.57	137.57	145,417,400
2022-12-20	146.05	148.47	137.66	137.80	137.80	159,563,300

← NewerPage 16 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.