Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	219.97	221.17	211.00	211.40	14.093	128,079,000
2019-08-22	222.80	225.40	218.22	222.15	14.810	98,385,000
2019-08-21	222.01	223.22	217.60	220.83	14.722	116,914,500
2019-08-20	227.62	229.09	224.54	225.86	15.057	61,878,000
2019-08-19	224.21	227.83	221.70	226.83	15.122	79,644,000
2019-08-16	216.66	222.24	216.02	219.94	14.663	76,477,500
2019-08-15	220.86	221.56	211.55	215.64	14.376	122,394,000
2019-08-14	231.21	231.50	216.69	219.62	14.641	143,439,000
2019-08-13	228.81	236.00	227.55	235.00	15.667	72,721,500
2019-08-12	232.99	235.77	228.75	229.01	15.267	69,958,500
2019-08-09	236.05	238.96	233.81	235.01	15.667	58,473,000
2019-08-08	234.45	239.80	232.65	238.30	15.887	79,114,500
2019-08-07	226.50	233.57	225.80	233.42	15.561	71,647,500
2019-08-06	231.88	232.50	225.75	230.75	15.383	83,463,000
2019-08-05	229.60	231.37	225.78	228.32	15.221	105,424,500
2019-08-02	231.35	236.27	229.23	234.34	15.623	92,047,500
2019-08-01	242.65	244.51	231.77	233.85	15.590	123,892,500
2019-07-31	243.00	246.68	236.65	241.61	16.107	137,673,000
2019-07-30	232.90	243.36	232.18	242.26	16.151	121,635,000
2019-07-29	227.09	235.94	226.03	235.77	15.718	139,099,500
2019-07-26	226.92	230.26	222.25	228.04	15.203	150,415,500
2019-07-25	233.50	234.50	225.55	228.82	15.255	336,274,500
2019-07-24	259.17	266.07	258.16	264.88	17.659	166,092,000
2019-07-23	256.71	260.48	254.50	260.17	17.345	75,346,500
2019-07-22	258.75	262.15	254.19	255.68	17.045	102,636,000
2019-07-19	255.69	259.96	254.62	258.18	17.212	105,726,000
2019-07-18	255.05	255.75	251.89	253.54	16.903	71,379,000
2019-07-17	255.67	258.31	253.35	254.86	16.991	146,470,500
2019-07-16	249.30	253.53	247.93	252.38	16.825	122,235,000
2019-07-15	248.00	254.42	244.86	253.50	16.900	165,001,500
2019-07-12	239.75	245.38	239.71	245.08	16.339	138,007,500
2019-07-11	238.14	241.50	235.80	238.60	15.907	112,716,000
2019-07-10	234.15	238.94	233.14	238.92	15.928	137,185,500
2019-07-09	228.97	231.00	227.28	230.06	15.337	92,862,000
2019-07-08	231.24	232.25	228.66	230.34	15.356	88,207,500
2019-07-05	234.57	235.45	230.80	233.10	15.540	105,985,500
2019-07-03	239.39	241.57	234.51	234.90	15.660	213,016,500
2019-07-02	228.89	229.15	222.22	224.55	14.970	138,885,000
2019-07-01	230.21	233.10	226.28	227.17	15.145	123,201,000
2019-06-28	220.99	225.17	220.80	223.46	14.897	102,771,000
2019-06-27	219.45	222.90	217.35	222.84	14.856	95,095,500
2019-06-26	220.31	227.23	218.10	219.27	14.618	127,608,000
2019-06-25	224.39	225.34	219.49	219.76	14.651	92,731,500
2019-06-24	223.24	225.86	221.02	223.64	14.909	86,262,000
2019-06-21	216.22	222.18	215.50	221.86	14.791	123,031,500
2019-06-20	223.00	226.90	216.35	219.62	14.641	177,952,500
2019-06-19	225.11	227.77	221.06	226.43	15.095	98,626,500
2019-06-18	228.72	234.74	222.56	224.74	14.983	190,737,000
2019-06-17	215.48	227.00	214.27	225.03	15.002	184,752,000
2019-06-14	211.25	216.65	210.40	214.92	14.328	111,501,000
2019-06-13	210.38	214.90	207.51	213.91	14.261	122,524,500
2019-06-12	222.95	223.38	209.00	209.26	13.951	227,962,500
2019-06-11	219.14	220.90	213.50	217.10	14.473	174,802,500
2019-06-10	210.25	216.94	209.01	212.88	14.192	158,775,000
2019-06-07	205.00	210.84	203.50	204.50	13.633	240,052,500
2019-06-06	204.44	211.00	201.80	205.95	13.730	303,633,000
2019-06-05	198.68	201.28	191.85	196.59	13.106	202,662,000
2019-06-04	181.10	193.98	179.61	193.60	12.907	207,112,500
2019-06-03	185.51	186.68	176.99	178.97	11.931	195,966,000
2019-05-31	185.10	189.92	184.10	185.16	12.344	156,100,500

← NewerPage 31 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.