Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	154.00	155.25	145.82	149.87	149.87	139,390,600
2022-12-16	159.64	160.99	150.04	150.23	150.23	139,032,200
2022-12-15	153.44	160.93	153.28	157.67	157.67	122,334,500
2022-12-14	159.25	161.62	155.31	156.80	156.80	140,682,300
2022-12-13	174.87	175.05	156.91	160.95	160.95	175,862,700
2022-12-12	176.10	177.37	167.52	167.82	167.82	109,794,500
2022-12-09	173.84	182.50	173.36	179.05	179.05	104,872,300
2022-12-08	172.20	175.20	169.06	173.44	173.44	97,624,500
2022-12-07	175.03	179.38	172.22	174.04	174.04	84,213,300
2022-12-06	181.22	183.65	175.33	179.82	179.82	92,150,800
2022-12-05	189.44	191.27	180.55	182.45	182.45	93,122,700
2022-12-02	191.78	196.25	191.11	194.86	194.86	73,645,900
2022-12-01	197.08	198.92	191.80	194.70	194.70	80,046,200
2022-11-30	182.43	194.76	180.63	194.70	194.70	109,186,400
2022-11-29	184.99	186.38	178.75	180.83	180.83	83,357,100
2022-11-28	179.96	188.50	179.00	182.92	182.92	92,905,200
2022-11-25	185.06	185.20	180.63	182.86	182.86	50,672,700
2022-11-23	173.57	183.62	172.50	183.20	183.20	109,536,700
2022-11-22	168.63	170.92	166.19	169.91	169.91	78,452,300
2022-11-21	175.85	176.77	167.54	167.87	167.87	92,882,700
2022-11-18	185.05	185.19	176.55	180.19	180.19	76,048,900
2022-11-17	183.96	186.16	180.90	183.17	183.17	64,336,000
2022-11-16	191.51	192.57	185.66	186.92	186.92	66,567,600
2022-11-15	195.88	200.82	192.06	194.42	194.42	91,293,800
2022-11-14	192.77	195.73	186.34	190.95	190.95	92,226,600
2022-11-11	186.00	196.52	182.59	195.97	195.97	114,403,600
2022-11-10	189.90	191.00	180.03	190.72	190.72	132,703,000
2022-11-09	190.78	195.89	177.12	177.59	177.59	127,062,700
2022-11-08	194.02	195.20	186.75	191.30	191.30	128,803,400
2022-11-07	208.65	208.90	196.66	197.08	197.08	93,916,500
2022-11-04	222.60	223.80	203.08	207.47	207.47	98,622,200
2022-11-03	211.36	221.20	210.14	215.31	215.31	56,538,800
2022-11-02	226.04	227.87	214.82	214.98	214.98	63,070,300
2022-11-01	234.05	237.40	227.28	227.82	227.82	62,688,800
2022-10-31	226.19	229.85	221.94	227.54	227.54	61,554,300
2022-10-28	225.40	228.86	216.35	228.52	228.52	69,152,400
2022-10-27	229.77	233.81	222.85	225.09	225.09	61,638,800
2022-10-26	219.40	230.60	218.20	224.64	224.64	85,012,500
2022-10-25	210.10	224.35	210.00	222.42	222.42	96,507,900
2022-10-24	205.82	213.50	198.59	211.25	211.25	100,446,800
2022-10-21	206.42	214.66	203.80	214.44	214.44	75,713,800
2022-10-20	208.28	215.55	202.00	207.28	207.28	117,798,100
2022-10-19	219.80	222.93	217.78	222.04	222.04	66,571,500
2022-10-18	229.50	229.82	217.25	220.19	220.19	75,891,900
2022-10-17	210.04	221.86	209.45	219.35	219.35	79,428,800
2022-10-14	224.01	226.26	204.16	204.99	204.99	94,124,500
2022-10-13	208.30	222.99	206.22	221.72	221.72	91,483,000
2022-10-12	215.33	219.30	211.51	217.24	217.24	66,860,700
2022-10-11	220.95	225.75	215.00	216.50	216.50	77,013,200
2022-10-10	223.93	226.99	218.36	222.96	222.96	67,925,000
2022-10-07	233.94	234.57	222.02	223.07	223.07	83,916,800
2022-10-06	239.44	244.58	235.35	238.13	238.13	69,298,400
2022-10-05	245.01	246.67	233.27	240.81	240.81	86,982,700
2022-10-04	250.52	257.50	242.01	249.44	249.44	109,578,500
2022-10-03	254.50	255.16	241.01	242.40	242.40	98,363,500
2022-09-30	266.15	275.57	262.47	265.25	265.25	67,726,600
2022-09-29	282.76	283.65	265.78	268.21	268.21	77,620,600
2022-09-28	283.08	289.00	277.57	287.81	287.81	54,664,800
2022-09-27	283.84	288.67	277.51	282.94	282.94	61,925,200
2022-09-26	271.83	284.09	270.31	276.01	276.01	58,076,900

← NewerPage 17 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.