Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	352.92	353.15	346.10	349.99	23.333	66,006,000
2019-11-15	350.64	352.80	348.36	352.17	23.478	72,135,000
2019-11-14	346.11	353.84	342.91	349.35	23.290	96,973,500
2019-11-13	355.00	356.33	345.18	346.11	23.074	126,301,500
2019-11-12	346.90	350.37	344.04	349.93	23.329	110,391,000
2019-11-11	343.95	349.19	342.00	345.09	23.006	149,800,500
2019-11-08	334.50	337.46	332.50	337.14	22.476	91,038,000
2019-11-07	329.14	341.50	328.02	335.54	22.369	217,009,500
2019-11-06	318.00	326.72	314.50	326.58	21.772	119,113,500
2019-11-05	319.62	323.51	316.12	317.22	21.148	104,151,000
2019-11-04	314.80	321.94	309.26	317.47	21.165	131,805,000
2019-11-01	316.32	316.48	309.80	313.31	20.887	95,758,500
2019-10-31	313.10	319.00	313.00	314.92	20.995	76,005,000
2019-10-30	313.00	318.79	309.97	315.01	21.001	144,627,000
2019-10-29	319.99	324.30	314.75	316.22	21.081	190,264,500
2019-10-28	327.54	340.84	322.60	327.71	21.847	283,054,500
2019-10-25	297.72	330.00	296.11	328.13	21.875	450,091,500
2019-10-24	298.37	304.93	289.20	299.68	19.979	445,813,500
2019-10-23	254.50	256.14	251.35	254.68	16.979	78,916,500
2019-10-22	254.32	258.33	250.85	255.58	17.039	69,012,000
2019-10-21	258.33	259.50	250.18	253.50	16.900	75,304,500
2019-10-18	260.70	262.80	255.10	256.95	17.130	86,247,000
2019-10-17	262.50	264.78	260.17	261.97	17.465	71,539,500
2019-10-16	257.39	262.10	256.92	259.75	17.317	100,261,500
2019-10-15	257.70	260.00	254.12	257.89	17.193	96,492,000
2019-10-14	247.90	258.55	247.13	256.96	17.131	153,075,000
2019-10-11	247.15	251.08	246.81	247.89	16.526	127,131,000
2019-10-10	245.28	249.28	241.58	244.74	16.316	94,249,500
2019-10-09	241.32	247.30	240.65	244.53	16.302	103,416,000
2019-10-08	235.87	243.94	234.50	240.05	16.003	130,173,000
2019-10-07	229.80	238.56	228.55	237.72	15.848	120,963,000
2019-10-04	231.61	234.78	228.07	231.43	15.429	119,925,000
2019-10-03	231.86	234.48	224.28	233.03	15.535	226,267,500
2019-10-02	243.29	244.65	239.43	243.13	16.209	84,471,000
2019-10-01	241.50	245.95	239.13	244.69	16.313	92,439,000
2019-09-30	243.00	243.98	236.11	240.87	16.058	88,197,000
2019-09-27	242.20	248.71	238.73	242.13	16.142	166,746,000
2019-09-26	230.66	243.31	227.40	242.56	16.171	178,267,500
2019-09-25	224.56	228.98	218.36	228.70	15.247	141,406,500
2019-09-24	241.52	241.99	222.61	223.21	14.881	193,372,500
2019-09-23	240.00	245.18	239.22	241.23	16.082	65,103,000
2019-09-20	246.49	246.95	238.16	240.62	16.041	95,295,000
2019-09-19	246.00	247.94	244.84	246.60	16.440	71,937,000
2019-09-18	245.00	248.17	242.37	243.49	16.233	62,553,000
2019-09-17	242.47	245.60	240.37	244.79	16.319	57,981,000
2019-09-16	246.00	247.43	241.17	242.81	16.187	70,921,500
2019-09-13	246.96	248.45	244.87	245.20	16.347	79,696,500
2019-09-12	247.70	253.50	244.40	245.87	16.391	128,718,000
2019-09-11	237.38	248.17	236.00	247.10	16.473	150,642,000
2019-09-10	230.80	235.54	228.94	235.54	15.703	73,255,500
2019-09-09	230.00	233.76	229.23	231.79	15.453	72,040,500
2019-09-06	227.20	229.64	225.17	227.45	15.163	62,841,000
2019-09-05	222.50	229.80	220.85	229.58	15.305	110,929,500
2019-09-04	226.89	228.46	219.21	220.68	14.712	86,415,000
2019-09-03	224.08	228.95	223.16	225.01	15.001	80,311,500
2019-08-30	229.15	232.44	224.21	225.61	15.041	139,809,000
2019-08-29	219.00	223.40	218.00	221.71	14.781	77,692,500
2019-08-28	213.69	217.25	212.31	215.59	14.373	48,382,500
2019-08-27	215.74	218.80	212.03	214.08	14.272	81,243,000
2019-08-26	213.60	215.02	211.54	215.00	14.333	75,778,500

← NewerPage 30 of 69 · 4,105 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.