Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 437.80 | 440.23 | 414.62 | 416.56 | 416.56 | 81,686,100 |
| 2026-01-28 | 431.91 | 438.26 | 430.10 | 431.46 | 431.46 | 54,857,400 |
| 2026-01-27 | 437.41 | 437.52 | 430.69 | 430.90 | 430.90 | 37,733,100 |
| 2026-01-26 | 445.00 | 445.04 | 434.28 | 435.20 | 435.20 | 49,397,400 |
| 2026-01-23 | 447.43 | 452.43 | 444.04 | 449.06 | 449.06 | 56,771,400 |
| 2026-01-22 | 435.16 | 449.50 | 432.63 | 449.36 | 449.36 | 71,546,700 |
| 2026-01-21 | 421.66 | 438.20 | 419.62 | 431.44 | 431.44 | 68,124,000 |
| 2026-01-20 | 429.36 | 430.73 | 417.44 | 419.25 | 419.25 | 63,187,300 |
| 2026-01-16 | 439.50 | 447.25 | 435.26 | 437.50 | 437.50 | 60,220,600 |
| 2026-01-15 | 441.13 | 445.36 | 437.65 | 438.57 | 438.57 | 49,465,800 |
| 2026-01-14 | 442.81 | 443.91 | 434.22 | 439.20 | 439.20 | 57,259,500 |
| 2026-01-13 | 450.20 | 451.81 | 443.95 | 447.20 | 447.20 | 53,719,200 |
| 2026-01-12 | 441.23 | 454.30 | 438.00 | 448.96 | 448.96 | 61,649,600 |
| 2026-01-09 | 435.95 | 449.05 | 430.39 | 445.01 | 445.01 | 67,331,500 |
| 2026-01-08 | 427.89 | 436.89 | 424.37 | 435.80 | 435.80 | 57,041,100 |
| 2026-01-07 | 435.90 | 438.37 | 431.29 | 431.41 | 431.41 | 59,828,800 |
| 2026-01-06 | 446.38 | 448.25 | 428.78 | 432.96 | 432.96 | 89,093,800 |
| 2026-01-05 | 447.99 | 457.55 | 444.57 | 451.67 | 451.67 | 67,940,800 |
| 2026-01-02 | 457.80 | 458.34 | 435.30 | 438.07 | 438.07 | 85,535,400 |
| 2025-12-31 | 456.10 | 456.55 | 449.30 | 449.72 | 449.72 | 49,078,000 |
| 2025-12-30 | 461.09 | 463.12 | 453.83 | 454.43 | 454.43 | 59,238,500 |
| 2025-12-29 | 469.00 | 469.40 | 459.00 | 459.64 | 459.64 | 66,263,000 |
| 2025-12-26 | 485.23 | 489.09 | 473.82 | 475.19 | 475.19 | 58,780,700 |
| 2025-12-24 | 488.48 | 490.90 | 476.80 | 485.40 | 485.40 | 41,285,400 |
| 2025-12-23 | 489.40 | 491.97 | 482.84 | 485.56 | 485.56 | 58,223,600 |
| 2025-12-22 | 489.88 | 498.83 | 485.33 | 488.73 | 488.73 | 86,916,100 |
| 2025-12-19 | 488.12 | 490.49 | 474.72 | 481.20 | 481.20 | 103,305,400 |
| 2025-12-18 | 478.16 | 490.86 | 473.12 | 483.37 | 483.37 | 95,168,400 |
| 2025-12-17 | 488.22 | 495.28 | 466.20 | 467.26 | 467.26 | 106,490,400 |
| 2025-12-16 | 472.21 | 491.50 | 465.83 | 489.88 | 489.88 | 107,608,100 |
| 2025-12-15 | 469.44 | 481.77 | 467.66 | 475.31 | 475.31 | 114,542,200 |
| 2025-12-12 | 448.09 | 463.01 | 441.67 | 458.96 | 458.96 | 95,656,700 |
| 2025-12-11 | 448.95 | 449.27 | 440.33 | 446.89 | 446.89 | 55,979,500 |
| 2025-12-10 | 446.07 | 456.88 | 443.61 | 451.45 | 451.45 | 63,257,500 |
| 2025-12-09 | 437.54 | 452.39 | 435.70 | 445.17 | 445.17 | 62,367,400 |
| 2025-12-08 | 447.45 | 449.75 | 435.25 | 439.58 | 439.58 | 69,165,800 |
| 2025-12-05 | 453.03 | 458.87 | 451.66 | 455.00 | 455.00 | 56,427,500 |
| 2025-12-04 | 449.94 | 454.63 | 445.39 | 454.53 | 454.53 | 71,906,500 |
| 2025-12-03 | 432.10 | 447.92 | 431.11 | 446.74 | 446.74 | 87,483,000 |
| 2025-12-02 | 430.81 | 436.80 | 422.12 | 429.24 | 429.24 | 69,336,600 |
| 2025-12-01 | 425.32 | 433.66 | 425.29 | 430.14 | 430.14 | 57,463,600 |
| 2025-11-28 | 426.59 | 432.93 | 426.20 | 430.17 | 430.17 | 36,252,900 |
| 2025-11-26 | 423.95 | 426.94 | 416.89 | 426.58 | 426.58 | 63,463,000 |
| 2025-11-25 | 414.42 | 420.48 | 405.95 | 419.40 | 419.40 | 71,915,600 |
| 2025-11-24 | 402.17 | 421.72 | 401.09 | 417.78 | 417.78 | 96,806,400 |
| 2025-11-21 | 402.32 | 402.80 | 383.76 | 391.09 | 391.09 | 100,460,600 |
| 2025-11-20 | 414.63 | 428.94 | 394.74 | 395.23 | 395.23 | 113,548,800 |
| 2025-11-19 | 406.18 | 411.78 | 398.50 | 403.99 | 403.99 | 72,047,700 |
| 2025-11-18 | 405.38 | 408.90 | 393.71 | 401.25 | 401.25 | 80,688,600 |
| 2025-11-17 | 398.74 | 423.96 | 398.74 | 408.92 | 408.92 | 102,214,300 |
| 2025-11-14 | 386.30 | 412.19 | 382.78 | 404.35 | 404.35 | 105,506,700 |
| 2025-11-13 | 423.13 | 424.50 | 396.34 | 401.99 | 401.99 | 118,948,000 |
| 2025-11-12 | 442.15 | 442.33 | 426.56 | 430.60 | 430.60 | 58,513,500 |
| 2025-11-11 | 439.40 | 442.49 | 432.36 | 439.62 | 439.62 | 60,533,200 |
| 2025-11-10 | 439.60 | 449.67 | 433.36 | 445.23 | 445.23 | 76,515,900 |
| 2025-11-07 | 437.92 | 439.36 | 421.88 | 429.52 | 429.52 | 103,471,500 |
| 2025-11-06 | 461.96 | 467.45 | 435.09 | 445.91 | 445.91 | 109,622,900 |
| 2025-11-05 | 452.05 | 466.33 | 440.71 | 462.07 | 462.07 | 85,573,000 |
| 2025-11-04 | 454.46 | 460.22 | 443.60 | 444.26 | 444.26 | 87,756,600 |
| 2025-11-03 | 455.99 | 474.07 | 453.80 | 468.37 | 468.37 | 84,595,200 |
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.