Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 1,089.38 | 1,149.91 | 1,072.53 | 1,145.45 | 381.82 | 82,035,900 |
| 2022-04-01 | 1,081.15 | 1,094.75 | 1,066.64 | 1,084.59 | 361.53 | 54,263,100 |
| 2022-03-31 | 1,094.57 | 1,103.14 | 1,076.64 | 1,077.60 | 359.20 | 48,992,700 |
| 2022-03-30 | 1,091.17 | 1,113.95 | 1,084.00 | 1,093.99 | 364.66 | 59,865,000 |
| 2022-03-29 | 1,107.99 | 1,114.77 | 1,073.11 | 1,099.57 | 366.52 | 73,614,900 |
| 2022-03-28 | 1,065.10 | 1,097.88 | 1,053.60 | 1,091.84 | 363.95 | 102,506,100 |
| 2022-03-25 | 1,008.00 | 1,021.80 | 997.32 | 1,010.64 | 336.88 | 62,031,600 |
| 2022-03-24 | 1,009.73 | 1,024.49 | 988.80 | 1,013.92 | 337.97 | 68,920,800 |
| 2022-03-23 | 979.94 | 1,040.70 | 976.40 | 999.11 | 333.04 | 120,676,200 |
| 2022-03-22 | 930.00 | 997.86 | 921.75 | 993.98 | 331.33 | 105,868,500 |
| 2022-03-21 | 914.98 | 942.85 | 907.09 | 921.16 | 307.05 | 81,981,600 |
| 2022-03-18 | 874.49 | 907.85 | 867.39 | 905.39 | 301.80 | 100,414,200 |
| 2022-03-17 | 830.99 | 875.00 | 825.72 | 871.60 | 290.53 | 66,582,900 |
| 2022-03-16 | 809.00 | 842.00 | 802.26 | 840.23 | 280.08 | 84,028,800 |
| 2022-03-15 | 775.27 | 805.57 | 756.57 | 801.89 | 267.30 | 66,841,200 |
| 2022-03-14 | 780.61 | 800.70 | 756.04 | 766.37 | 255.46 | 71,152,200 |
| 2022-03-11 | 840.20 | 843.80 | 793.77 | 795.35 | 265.12 | 67,037,100 |
| 2022-03-10 | 851.45 | 854.45 | 810.36 | 838.30 | 279.43 | 58,648,500 |
| 2022-03-09 | 839.48 | 860.56 | 832.01 | 858.97 | 286.32 | 59,184,000 |
| 2022-03-08 | 795.53 | 849.99 | 782.17 | 824.40 | 274.80 | 80,399,100 |
| 2022-03-07 | 856.30 | 866.14 | 804.57 | 804.58 | 268.19 | 72,494,100 |
| 2022-03-04 | 849.10 | 855.65 | 825.16 | 838.29 | 279.43 | 66,999,600 |
| 2022-03-03 | 878.77 | 886.44 | 832.60 | 839.29 | 279.76 | 61,623,600 |
| 2022-03-02 | 872.13 | 886.48 | 844.27 | 879.89 | 293.30 | 74,643,300 |
| 2022-03-01 | 869.68 | 889.88 | 853.78 | 864.37 | 288.12 | 74,766,900 |
| 2022-02-28 | 815.01 | 876.86 | 814.71 | 870.43 | 290.14 | 99,006,900 |
| 2022-02-25 | 809.23 | 819.50 | 782.40 | 809.87 | 269.96 | 76,067,700 |
| 2022-02-24 | 700.39 | 802.48 | 700.00 | 800.77 | 266.92 | 135,322,200 |
| 2022-02-23 | 830.43 | 835.30 | 760.56 | 764.04 | 254.68 | 95,256,900 |
| 2022-02-22 | 834.13 | 856.73 | 801.10 | 821.53 | 273.84 | 83,288,100 |
| 2022-02-18 | 886.00 | 886.87 | 837.61 | 856.98 | 285.66 | 68,501,700 |
| 2022-02-17 | 913.26 | 918.50 | 874.10 | 876.35 | 292.12 | 55,178,400 |
| 2022-02-16 | 914.05 | 926.43 | 901.21 | 923.39 | 307.80 | 51,294,300 |
| 2022-02-15 | 900.00 | 923.00 | 893.38 | 922.43 | 307.48 | 57,286,200 |
| 2022-02-14 | 861.57 | 898.88 | 853.15 | 875.76 | 291.92 | 67,756,500 |
| 2022-02-11 | 909.63 | 915.96 | 850.70 | 860.00 | 286.67 | 79,645,800 |
| 2022-02-10 | 908.37 | 943.81 | 896.70 | 904.55 | 301.52 | 66,126,900 |
| 2022-02-09 | 935.00 | 946.27 | 920.00 | 932.00 | 310.67 | 52,259,400 |
| 2022-02-08 | 905.53 | 926.29 | 894.80 | 922.00 | 307.33 | 50,729,100 |
| 2022-02-07 | 923.79 | 947.77 | 902.71 | 907.34 | 302.45 | 60,994,500 |
| 2022-02-04 | 897.22 | 936.50 | 881.17 | 923.32 | 307.77 | 73,625,400 |
| 2022-02-03 | 882.00 | 937.00 | 880.52 | 891.14 | 297.05 | 78,855,600 |
| 2022-02-02 | 928.18 | 931.50 | 889.41 | 905.66 | 301.89 | 66,792,900 |
| 2022-02-01 | 935.21 | 943.70 | 905.00 | 931.25 | 310.42 | 73,138,200 |
| 2022-01-31 | 872.71 | 937.99 | 862.05 | 936.72 | 312.24 | 104,436,000 |
| 2022-01-28 | 831.56 | 857.50 | 792.01 | 846.35 | 282.12 | 134,789,100 |
| 2022-01-27 | 933.36 | 935.39 | 829.00 | 829.10 | 276.37 | 147,109,500 |
| 2022-01-26 | 952.43 | 987.69 | 906.00 | 937.41 | 312.47 | 104,867,400 |
| 2022-01-25 | 914.20 | 951.26 | 903.21 | 918.40 | 306.13 | 86,595,900 |
| 2022-01-24 | 904.76 | 933.51 | 851.47 | 930.00 | 310.00 | 151,565,700 |
| 2022-01-21 | 996.34 | 1,004.55 | 940.50 | 943.90 | 314.63 | 103,416,000 |
| 2022-01-20 | 1,009.73 | 1,041.66 | 994.00 | 996.27 | 332.09 | 70,488,600 |
| 2022-01-19 | 1,041.71 | 1,054.67 | 995.00 | 995.65 | 331.88 | 75,442,500 |
| 2022-01-18 | 1,026.61 | 1,070.79 | 1,016.06 | 1,030.51 | 343.50 | 66,743,400 |
| 2022-01-14 | 1,019.88 | 1,052.00 | 1,013.38 | 1,049.61 | 349.87 | 72,924,300 |
| 2022-01-13 | 1,109.07 | 1,115.60 | 1,026.54 | 1,031.56 | 343.85 | 97,209,900 |
| 2022-01-12 | 1,078.85 | 1,114.84 | 1,072.59 | 1,106.22 | 368.74 | 83,739,000 |
| 2022-01-11 | 1,053.67 | 1,075.85 | 1,038.82 | 1,064.40 | 354.80 | 66,063,300 |
| 2022-01-10 | 1,000.00 | 1,059.10 | 980.00 | 1,058.12 | 352.71 | 91,815,000 |
| 2022-01-07 | 1,080.37 | 1,080.93 | 1,010.00 | 1,026.96 | 342.32 | 84,164,700 |
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.