Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 1,077.00 | 1,088.00 | 1,020.50 | 1,064.70 | 354.90 | 90,336,600 |
| 2022-01-05 | 1,146.65 | 1,170.34 | 1,081.01 | 1,088.12 | 362.71 | 80,119,800 |
| 2022-01-04 | 1,189.55 | 1,208.00 | 1,123.05 | 1,149.59 | 383.20 | 100,248,300 |
| 2022-01-03 | 1,147.75 | 1,201.07 | 1,136.04 | 1,199.78 | 399.93 | 103,931,400 |
| 2021-12-31 | 1,073.44 | 1,082.00 | 1,054.59 | 1,056.78 | 352.26 | 40,733,700 |
| 2021-12-30 | 1,061.33 | 1,095.55 | 1,053.15 | 1,070.34 | 356.78 | 47,040,900 |
| 2021-12-29 | 1,098.64 | 1,104.00 | 1,064.14 | 1,086.19 | 362.06 | 56,154,000 |
| 2021-12-28 | 1,109.49 | 1,119.00 | 1,078.42 | 1,088.47 | 362.82 | 60,324,000 |
| 2021-12-27 | 1,073.67 | 1,117.00 | 1,070.72 | 1,093.94 | 364.65 | 71,145,900 |
| 2021-12-23 | 1,006.80 | 1,072.98 | 997.56 | 1,067.00 | 355.67 | 92,713,200 |
| 2021-12-22 | 965.66 | 1,015.66 | 957.05 | 1,008.87 | 336.29 | 93,634,200 |
| 2021-12-21 | 916.87 | 939.50 | 886.12 | 938.53 | 312.84 | 71,517,900 |
| 2021-12-20 | 910.70 | 921.69 | 893.39 | 899.94 | 299.98 | 56,480,100 |
| 2021-12-17 | 914.77 | 960.66 | 909.04 | 932.57 | 310.86 | 100,437,300 |
| 2021-12-16 | 994.50 | 994.98 | 921.85 | 926.92 | 308.97 | 82,771,500 |
| 2021-12-15 | 953.21 | 978.75 | 928.25 | 975.99 | 325.33 | 75,169,200 |
| 2021-12-14 | 945.00 | 966.41 | 930.00 | 958.51 | 319.50 | 70,806,300 |
| 2021-12-13 | 1,001.09 | 1,005.00 | 951.42 | 966.41 | 322.14 | 78,595,500 |
| 2021-12-10 | 1,008.75 | 1,020.98 | 982.53 | 1,017.03 | 339.01 | 59,664,300 |
| 2021-12-09 | 1,060.64 | 1,062.49 | 1,002.36 | 1,003.80 | 334.60 | 59,438,400 |
| 2021-12-08 | 1,052.71 | 1,072.38 | 1,033.00 | 1,068.96 | 356.32 | 41,906,400 |
| 2021-12-07 | 1,044.20 | 1,057.67 | 1,026.81 | 1,051.75 | 350.58 | 56,084,700 |
| 2021-12-06 | 1,001.51 | 1,021.64 | 950.50 | 1,009.01 | 336.34 | 81,663,000 |
| 2021-12-03 | 1,084.79 | 1,090.58 | 1,000.21 | 1,014.97 | 338.32 | 92,322,000 |
| 2021-12-02 | 1,099.06 | 1,113.00 | 1,056.65 | 1,084.60 | 361.53 | 73,114,800 |
| 2021-12-01 | 1,160.70 | 1,172.84 | 1,090.76 | 1,095.00 | 365.00 | 68,450,400 |
| 2021-11-30 | 1,144.37 | 1,168.00 | 1,118.00 | 1,144.76 | 381.59 | 81,276,000 |
| 2021-11-29 | 1,100.99 | 1,142.67 | 1,100.19 | 1,136.99 | 379.00 | 58,393,500 |
| 2021-11-26 | 1,099.47 | 1,108.78 | 1,081.00 | 1,081.92 | 360.64 | 35,042,700 |
| 2021-11-24 | 1,080.39 | 1,132.77 | 1,062.00 | 1,116.00 | 372.00 | 67,680,600 |
| 2021-11-23 | 1,167.51 | 1,180.50 | 1,062.70 | 1,109.03 | 369.68 | 108,515,100 |
| 2021-11-22 | 1,162.33 | 1,201.95 | 1,132.43 | 1,156.87 | 385.62 | 99,217,500 |
| 2021-11-19 | 1,098.87 | 1,138.72 | 1,092.70 | 1,137.06 | 379.02 | 64,926,900 |
| 2021-11-18 | 1,106.55 | 1,112.00 | 1,075.02 | 1,096.38 | 365.46 | 62,696,700 |
| 2021-11-17 | 1,063.51 | 1,119.64 | 1,055.50 | 1,089.01 | 363.00 | 94,336,200 |
| 2021-11-16 | 1,003.31 | 1,057.20 | 1,002.18 | 1,054.73 | 351.58 | 79,627,200 |
| 2021-11-15 | 1,017.63 | 1,031.98 | 978.60 | 1,013.39 | 337.80 | 104,326,800 |
| 2021-11-12 | 1,047.50 | 1,054.50 | 1,019.20 | 1,033.42 | 344.47 | 76,719,300 |
| 2021-11-11 | 1,102.77 | 1,104.97 | 1,054.68 | 1,063.51 | 354.50 | 67,189,800 |
| 2021-11-10 | 1,010.41 | 1,078.10 | 987.31 | 1,067.95 | 355.98 | 128,408,100 |
| 2021-11-09 | 1,173.60 | 1,174.50 | 1,011.52 | 1,023.50 | 341.17 | 177,317,400 |
| 2021-11-08 | 1,149.79 | 1,197.00 | 1,133.00 | 1,162.94 | 387.65 | 100,337,100 |
| 2021-11-05 | 1,228.00 | 1,239.87 | 1,208.00 | 1,222.09 | 407.36 | 64,886,400 |
| 2021-11-04 | 1,234.41 | 1,243.49 | 1,217.00 | 1,229.91 | 409.97 | 76,192,200 |
| 2021-11-03 | 1,177.33 | 1,215.39 | 1,152.62 | 1,213.86 | 404.62 | 103,885,500 |
| 2021-11-02 | 1,159.36 | 1,208.59 | 1,146.00 | 1,172.00 | 390.67 | 128,213,400 |
| 2021-11-01 | 1,145.00 | 1,209.75 | 1,118.66 | 1,208.59 | 402.86 | 168,146,100 |
| 2021-10-29 | 1,081.86 | 1,115.21 | 1,073.21 | 1,114.00 | 371.33 | 89,755,200 |
| 2021-10-28 | 1,068.31 | 1,081.00 | 1,054.20 | 1,077.04 | 359.01 | 81,639,600 |
| 2021-10-27 | 1,039.66 | 1,070.88 | 1,030.78 | 1,037.86 | 345.95 | 115,579,500 |
| 2021-10-26 | 1,024.69 | 1,094.94 | 1,001.44 | 1,018.43 | 339.48 | 187,245,000 |
| 2021-10-25 | 950.53 | 1,045.02 | 944.20 | 1,024.86 | 341.62 | 188,556,300 |
| 2021-10-22 | 895.50 | 910.00 | 890.96 | 909.68 | 303.23 | 68,642,400 |
| 2021-10-21 | 856.00 | 900.00 | 855.50 | 894.00 | 298.00 | 94,444,500 |
| 2021-10-20 | 865.35 | 869.49 | 857.38 | 865.80 | 288.60 | 42,096,300 |
← NewerPage 21 of 21 · 1,255 trading days
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.