Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 372.09 | 380.78 | 364.02 | 378.67 | 378.67 | 66,735,800 |
| 2026-04-24 | 373.50 | 382.76 | 370.73 | 376.30 | 376.30 | 62,893,300 |
| 2026-04-23 | 375.28 | 386.00 | 368.39 | 373.72 | 373.72 | 93,969,500 |
| 2026-04-22 | 387.57 | 393.01 | 385.30 | 387.51 | 387.51 | 62,362,800 |
| 2026-04-21 | 393.00 | 393.95 | 385.22 | 386.42 | 386.42 | 50,530,600 |
| 2026-04-20 | 402.58 | 406.80 | 388.33 | 392.50 | 392.50 | 64,603,900 |
← NewerPage 3 of 3 · 126 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.