Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 345.00 | 358.69 | 342.85 | 355.94 | 355.94 | 89,441,500 |
| 2025-02-12 | 329.94 | 346.40 | 329.12 | 336.51 | 336.51 | 105,382,700 |
| 2025-02-11 | 345.80 | 349.37 | 325.10 | 328.50 | 328.50 | 118,543,400 |
| 2025-02-10 | 356.21 | 362.70 | 350.51 | 350.73 | 350.73 | 77,514,900 |
| 2025-02-07 | 370.19 | 380.55 | 360.34 | 361.62 | 361.62 | 70,298,300 |
| 2025-02-06 | 373.03 | 375.40 | 363.18 | 374.32 | 374.32 | 77,918,200 |
| 2025-02-05 | 387.51 | 388.39 | 375.53 | 378.17 | 378.17 | 57,223,300 |
| 2025-02-04 | 382.63 | 394.00 | 381.40 | 392.21 | 392.21 | 57,072,200 |
| 2025-02-03 | 386.68 | 389.17 | 374.36 | 383.68 | 383.68 | 93,732,100 |
| 2025-01-31 | 401.53 | 419.99 | 401.34 | 404.60 | 404.60 | 83,283,600 |
| 2025-01-30 | 410.78 | 412.50 | 384.41 | 400.28 | 400.28 | 98,092,900 |
| 2025-01-29 | 395.21 | 398.59 | 384.48 | 389.10 | 389.10 | 68,033,600 |
| 2025-01-28 | 396.91 | 400.59 | 386.50 | 398.09 | 398.09 | 48,910,700 |
| 2025-01-27 | 394.80 | 406.69 | 389.00 | 397.15 | 397.15 | 58,125,500 |
| 2025-01-24 | 414.45 | 418.88 | 405.78 | 406.58 | 406.58 | 56,427,100 |
| 2025-01-23 | 416.06 | 420.73 | 408.95 | 412.38 | 412.38 | 50,690,600 |
| 2025-01-22 | 416.81 | 428.00 | 414.59 | 415.11 | 415.11 | 60,963,300 |
| 2025-01-21 | 432.64 | 433.20 | 406.31 | 424.07 | 424.07 | 87,320,900 |
| 2025-01-17 | 421.50 | 439.74 | 419.75 | 426.50 | 426.50 | 94,991,400 |
| 2025-01-16 | 423.49 | 424.00 | 409.13 | 413.82 | 413.82 | 68,335,200 |
| 2025-01-15 | 409.90 | 429.80 | 405.66 | 428.22 | 428.22 | 81,375,500 |
| 2025-01-14 | 414.34 | 422.64 | 394.54 | 396.36 | 396.36 | 84,565,000 |
| 2025-01-13 | 383.21 | 403.79 | 380.07 | 403.31 | 403.31 | 67,580,500 |
| 2025-01-10 | 391.40 | 399.28 | 377.29 | 394.74 | 394.74 | 62,287,300 |
| 2025-01-08 | 392.95 | 402.50 | 387.40 | 394.94 | 394.94 | 73,038,800 |
| 2025-01-07 | 405.83 | 414.33 | 390.00 | 394.36 | 394.36 | 75,699,500 |
| 2025-01-06 | 423.20 | 426.43 | 401.70 | 411.05 | 411.05 | 85,516,500 |
| 2025-01-03 | 381.48 | 411.88 | 379.45 | 410.44 | 410.44 | 95,423,300 |
| 2025-01-02 | 390.10 | 392.73 | 373.04 | 379.28 | 379.28 | 109,710,700 |
| 2024-12-31 | 423.79 | 427.93 | 402.54 | 403.84 | 403.84 | 76,825,100 |
| 2024-12-30 | 419.40 | 427.00 | 415.75 | 417.41 | 417.41 | 64,941,000 |
| 2024-12-27 | 449.52 | 450.00 | 426.50 | 431.66 | 431.66 | 82,666,800 |
| 2024-12-26 | 465.16 | 465.33 | 451.02 | 454.13 | 454.13 | 76,366,400 |
| 2024-12-24 | 435.90 | 462.78 | 435.14 | 462.28 | 462.28 | 59,551,800 |
| 2024-12-23 | 431.00 | 434.51 | 415.41 | 430.60 | 430.60 | 72,698,100 |
| 2024-12-20 | 425.51 | 447.08 | 417.64 | 421.06 | 421.06 | 132,216,200 |
| 2024-12-19 | 451.88 | 456.36 | 420.02 | 436.17 | 436.17 | 118,566,100 |
| 2024-12-18 | 466.50 | 488.54 | 427.01 | 440.13 | 440.13 | 149,340,800 |
| 2024-12-17 | 475.90 | 483.99 | 457.51 | 479.86 | 479.86 | 131,223,000 |
| 2024-12-16 | 441.09 | 463.19 | 436.15 | 463.02 | 463.02 | 114,083,800 |
| 2024-12-13 | 420.00 | 436.30 | 415.71 | 436.23 | 436.23 | 89,000,200 |
| 2024-12-12 | 424.84 | 429.30 | 415.00 | 418.10 | 418.10 | 87,752,200 |
| 2024-12-11 | 409.70 | 424.88 | 402.38 | 424.77 | 424.77 | 104,287,600 |
| 2024-12-10 | 392.68 | 409.73 | 390.85 | 400.99 | 400.99 | 97,563,600 |
| 2024-12-09 | 397.61 | 404.80 | 378.01 | 389.79 | 389.79 | 96,359,200 |
| 2024-12-06 | 377.42 | 389.49 | 370.80 | 389.22 | 389.22 | 81,455,800 |
| 2024-12-05 | 359.87 | 375.43 | 359.50 | 369.49 | 369.49 | 81,403,600 |
| 2024-12-04 | 353.00 | 358.10 | 348.60 | 357.93 | 357.93 | 50,810,900 |
| 2024-12-03 | 351.80 | 355.69 | 348.20 | 351.42 | 351.42 | 58,267,200 |
| 2024-12-02 | 352.38 | 360.00 | 351.15 | 357.09 | 357.09 | 77,986,500 |
| 2024-11-29 | 336.08 | 345.45 | 334.65 | 345.16 | 345.16 | 37,167,600 |
| 2024-11-27 | 341.80 | 342.55 | 326.59 | 332.89 | 332.89 | 57,896,400 |
| 2024-11-26 | 341.00 | 346.96 | 335.66 | 338.23 | 338.23 | 62,295,900 |
| 2024-11-25 | 360.14 | 361.93 | 338.20 | 338.59 | 338.59 | 95,890,900 |
| 2024-11-22 | 341.09 | 361.53 | 337.70 | 352.56 | 352.56 | 89,140,700 |
| 2024-11-21 | 343.81 | 347.99 | 335.28 | 339.64 | 339.64 | 58,011,700 |
| 2024-11-20 | 345.00 | 346.60 | 334.30 | 342.03 | 342.03 | 66,340,700 |
| 2024-11-19 | 335.76 | 347.38 | 332.75 | 346.00 | 346.00 | 88,852,500 |
| 2024-11-18 | 340.73 | 348.55 | 330.01 | 338.74 | 338.74 | 126,085,600 |
| 2024-11-15 | 310.57 | 324.68 | 309.22 | 320.72 | 320.72 | 114,440,300 |
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.