Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 673.53 | 688.37 | 656.59 | 673.42 | 224.47 | 94,600,500 |
| 2022-06-29 | 691.50 | 693.52 | 666.82 | 685.47 | 228.49 | 82,897,200 |
| 2022-06-28 | 733.45 | 749.91 | 697.03 | 697.99 | 232.66 | 90,391,200 |
| 2022-06-27 | 748.10 | 756.21 | 727.70 | 734.76 | 244.92 | 89,178,300 |
| 2022-06-24 | 712.41 | 738.20 | 708.26 | 737.12 | 245.71 | 95,770,800 |
| 2022-06-23 | 713.72 | 717.95 | 685.91 | 705.21 | 235.07 | 104,202,600 |
| 2022-06-22 | 703.51 | 740.50 | 701.48 | 708.26 | 236.09 | 101,107,500 |
| 2022-06-21 | 673.81 | 730.73 | 673.00 | 711.11 | 237.04 | 122,793,000 |
| 2022-06-17 | 640.30 | 662.91 | 639.59 | 650.28 | 216.76 | 92,641,800 |
| 2022-06-16 | 668.21 | 675.50 | 626.08 | 639.30 | 213.10 | 107,390,700 |
| 2022-06-15 | 662.75 | 706.99 | 654.45 | 699.00 | 233.00 | 119,131,800 |
| 2022-06-14 | 654.86 | 678.99 | 635.21 | 662.67 | 220.89 | 97,988,700 |
| 2022-06-13 | 669.50 | 679.90 | 644.05 | 647.21 | 215.74 | 102,767,400 |
| 2022-06-10 | 705.47 | 718.50 | 683.74 | 696.69 | 232.23 | 97,536,600 |
| 2022-06-09 | 748.02 | 766.64 | 717.98 | 719.12 | 239.71 | 96,491,400 |
| 2022-06-08 | 720.26 | 749.89 | 717.53 | 725.60 | 241.87 | 76,210,500 |
| 2022-06-07 | 702.00 | 719.99 | 690.28 | 716.66 | 238.89 | 72,808,500 |
| 2022-06-06 | 733.06 | 734.60 | 703.05 | 714.84 | 238.28 | 84,204,600 |
| 2022-06-03 | 729.68 | 743.39 | 700.25 | 703.55 | 234.52 | 112,393,800 |
| 2022-06-02 | 732.47 | 792.63 | 726.20 | 775.00 | 258.33 | 93,473,100 |
| 2022-06-01 | 755.16 | 771.98 | 730.92 | 740.37 | 246.79 | 77,247,900 |
| 2022-05-31 | 773.84 | 778.80 | 734.23 | 758.26 | 252.75 | 101,914,500 |
| 2022-05-27 | 723.25 | 759.80 | 720.53 | 759.63 | 253.21 | 89,295,000 |
| 2022-05-26 | 661.42 | 718.67 | 653.66 | 707.73 | 235.91 | 106,003,200 |
| 2022-05-25 | 623.85 | 669.32 | 623.01 | 658.80 | 219.60 | 92,139,300 |
| 2022-05-24 | 653.53 | 653.92 | 620.57 | 628.16 | 209.39 | 89,092,500 |
| 2022-05-23 | 655.02 | 679.96 | 638.06 | 674.90 | 224.97 | 88,903,500 |
| 2022-05-20 | 713.99 | 721.58 | 633.00 | 663.90 | 221.30 | 144,973,200 |
| 2022-05-19 | 707.00 | 734.00 | 694.11 | 709.42 | 236.47 | 90,296,700 |
| 2022-05-18 | 744.52 | 760.50 | 700.81 | 709.81 | 236.60 | 87,811,800 |
| 2022-05-17 | 747.36 | 764.48 | 728.85 | 761.61 | 253.87 | 80,236,200 |
| 2022-05-16 | 767.16 | 769.76 | 719.09 | 724.37 | 241.46 | 86,098,500 |
| 2022-05-13 | 773.48 | 787.35 | 751.57 | 769.59 | 256.53 | 92,150,700 |
| 2022-05-12 | 701.00 | 759.66 | 680.00 | 728.00 | 242.67 | 140,313,000 |
| 2022-05-11 | 795.00 | 809.77 | 727.20 | 734.00 | 244.67 | 97,224,600 |
| 2022-05-10 | 819.31 | 825.36 | 774.25 | 800.04 | 266.68 | 84,401,700 |
| 2022-05-09 | 836.45 | 845.63 | 781.15 | 787.11 | 262.37 | 90,810,300 |
| 2022-05-06 | 887.00 | 888.00 | 843.11 | 865.65 | 288.55 | 72,903,000 |
| 2022-05-05 | 939.02 | 945.60 | 857.70 | 873.28 | 291.09 | 92,519,100 |
| 2022-05-04 | 903.94 | 955.50 | 885.28 | 952.62 | 317.54 | 81,643,800 |
| 2022-05-03 | 903.18 | 924.08 | 888.59 | 909.25 | 303.08 | 63,709,500 |
| 2022-05-02 | 860.77 | 906.36 | 848.03 | 902.94 | 300.98 | 75,781,500 |
| 2022-04-29 | 902.25 | 934.40 | 870.00 | 870.76 | 290.25 | 88,133,100 |
| 2022-04-28 | 899.98 | 900.00 | 821.70 | 877.51 | 292.50 | 124,948,500 |
| 2022-04-27 | 898.58 | 918.00 | 877.36 | 881.51 | 293.84 | 76,956,300 |
| 2022-04-26 | 995.43 | 1,000.00 | 875.00 | 876.42 | 292.14 | 136,133,700 |
| 2022-04-25 | 978.97 | 1,008.62 | 975.30 | 998.02 | 332.67 | 68,341,200 |
| 2022-04-22 | 1,014.91 | 1,034.85 | 994.00 | 1,005.05 | 335.02 | 69,696,600 |
| 2022-04-21 | 1,074.73 | 1,092.22 | 996.42 | 1,008.78 | 336.26 | 105,416,400 |
| 2022-04-20 | 1,030.00 | 1,034.00 | 975.25 | 977.20 | 325.73 | 70,711,200 |
| 2022-04-19 | 1,005.06 | 1,034.94 | 995.33 | 1,028.15 | 342.72 | 49,847,700 |
| 2022-04-18 | 989.03 | 1,014.92 | 973.41 | 1,004.29 | 334.76 | 51,715,200 |
| 2022-04-14 | 999.29 | 1,012.71 | 982.19 | 985.00 | 328.33 | 58,422,300 |
| 2022-04-13 | 981.08 | 1,026.24 | 973.10 | 1,022.37 | 340.79 | 55,121,100 |
| 2022-04-12 | 997.64 | 1,021.19 | 976.60 | 986.95 | 328.98 | 65,976,000 |
| 2022-04-11 | 980.40 | 1,008.47 | 974.64 | 975.93 | 325.31 | 59,357,100 |
| 2022-04-08 | 1,043.21 | 1,048.44 | 1,022.44 | 1,025.49 | 341.83 | 55,013,700 |
| 2022-04-07 | 1,052.39 | 1,076.59 | 1,021.54 | 1,057.26 | 352.42 | 79,447,200 |
| 2022-04-06 | 1,073.47 | 1,079.00 | 1,027.70 | 1,045.76 | 348.59 | 89,348,400 |
| 2022-04-05 | 1,136.30 | 1,152.87 | 1,087.30 | 1,091.26 | 363.75 | 80,075,100 |
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.