Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	341.00	342.11	315.74	319.69	319.69	115,606,400
2026-07-22	375.53	380.17	372.90	374.01	374.01	30,646,100
2026-07-21	371.17	384.07	369.98	378.93	378.93	32,735,300
2026-07-20	386.05	386.61	369.43	369.57	369.57	33,901,500
2026-07-17	381.78	385.69	377.22	380.84	380.84	31,394,600
2026-07-16	392.35	395.31	385.32	391.06	391.06	29,269,100
2026-07-15	399.40	406.59	390.66	394.46	394.46	31,549,800
2026-07-14	399.05	402.22	394.76	396.18	396.18	23,385,000
2026-07-13	404.61	405.57	391.37	394.76	394.76	32,809,200
2026-07-10	410.49	413.16	402.81	407.76	407.76	33,410,000
2026-07-09	393.99	407.86	390.86	406.55	406.55	37,835,000
2026-07-08	399.38	399.63	390.51	394.06	394.06	33,844,900
2026-07-07	416.96	419.56	401.88	402.90	402.90	38,149,900
2026-07-06	397.50	420.00	390.50	419.77	419.77	54,727,900
2026-07-02	428.01	432.35	389.30	393.45	393.45	73,717,700
2026-07-01	421.46	432.86	418.09	425.30	425.30	40,127,900
2026-06-30	406.00	424.54	406.00	420.60	420.60	43,385,600
2026-06-29	381.79	413.27	379.30	411.84	411.84	57,645,800
2026-06-26	370.15	387.80	368.60	379.71	379.71	53,434,100
2026-06-25	375.27	379.12	371.22	375.12	375.12	30,138,800
2026-06-24	380.08	384.58	373.05	375.53	375.53	37,081,400
2026-06-23	392.61	392.87	379.06	381.61	381.61	50,420,200
2026-06-22	394.85	414.75	394.40	405.05	405.05	47,819,500
2026-06-18	398.10	402.52	384.70	400.49	400.49	58,384,700
2026-06-17	401.53	405.94	393.76	396.38	396.38	43,534,300
2026-06-16	404.11	412.42	400.54	404.66	404.66	40,255,500
2026-06-15	412.37	416.00	407.10	411.15	411.15	45,620,500
2026-06-12	399.49	406.68	386.76	406.43	406.43	63,514,500
2026-06-11	388.28	399.54	380.66	399.15	399.15	45,324,300
2026-06-10	391.54	397.09	380.15	381.59	381.59	49,695,600
2026-06-09	411.03	418.50	384.24	396.68	396.68	59,940,200
2026-06-08	396.33	412.94	394.72	408.95	408.95	50,328,800
2026-06-05	420.50	424.68	388.59	391.00	391.00	63,420,200
2026-06-04	419.84	426.35	417.16	418.45	418.45	35,323,300
2026-06-03	418.70	433.60	416.00	423.70	423.70	44,500,700
2026-06-02	418.22	424.42	413.65	423.74	423.74	37,596,000
2026-06-01	427.49	429.60	415.43	415.88	415.88	44,937,900
2026-05-29	439.85	441.07	428.14	435.79	435.79	45,176,800
2026-05-28	437.62	443.96	436.30	442.10	442.10	32,435,000
2026-05-27	442.89	445.60	435.52	440.36	440.36	44,656,500
2026-05-26	430.26	435.20	426.12	433.59	433.59	45,658,900
2026-05-22	422.67	431.51	420.51	426.01	426.01	46,104,700
2026-05-21	422.18	426.95	412.90	417.85	417.85	42,636,900
2026-05-20	407.60	417.46	406.39	417.26	417.26	45,294,700
2026-05-19	403.16	405.63	393.63	404.11	404.11	46,500,600
2026-05-18	419.27	421.13	405.33	409.99	409.99	52,474,200
2026-05-15	433.98	434.66	422.00	422.24	422.24	52,688,700
2026-05-14	446.49	451.98	441.16	443.30	443.30	46,070,400
2026-05-13	436.67	453.40	430.21	445.27	445.27	68,283,200
2026-05-12	441.41	447.80	422.26	433.45	433.45	60,569,300
2026-05-11	422.16	449.16	416.80	445.00	445.00	78,376,100
2026-05-08	416.48	431.20	416.39	428.35	428.35	65,050,000
2026-05-07	407.48	415.83	402.12	411.79	411.79	64,294,200
2026-05-06	386.25	401.68	384.02	398.73	398.73	53,465,400
2026-05-05	395.19	402.12	389.00	389.37	389.37	47,780,600
2026-05-04	390.23	394.64	384.80	392.51	392.51	48,765,100
2026-05-01	382.49	397.82	378.80	390.82	390.82	65,338,300
2026-04-30	372.75	384.75	368.17	381.63	381.63	51,076,000
2026-04-29	375.40	376.40	370.04	372.80	372.80	45,384,800
2026-04-28	374.68	382.29	372.54	376.02	376.02	50,864,400

← NewerPage 2 of 69 · 4,101 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.