Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 310.57 | 324.68 | 309.22 | 320.72 | 320.72 | 114,440,300 |
| 2024-11-14 | 327.69 | 329.98 | 310.37 | 311.18 | 311.18 | 120,726,100 |
| 2024-11-13 | 335.85 | 344.60 | 322.50 | 330.24 | 330.24 | 125,405,600 |
| 2024-11-12 | 342.74 | 345.84 | 323.31 | 328.49 | 328.49 | 155,726,000 |
| 2024-11-11 | 346.30 | 358.64 | 336.00 | 350.00 | 350.00 | 210,521,600 |
| 2024-11-08 | 299.14 | 328.71 | 297.66 | 321.22 | 321.22 | 204,782,800 |
| 2024-11-07 | 288.89 | 299.75 | 285.52 | 296.91 | 296.91 | 117,309,200 |
| 2024-11-06 | 284.67 | 289.59 | 275.62 | 288.53 | 288.53 | 165,228,700 |
| 2024-11-05 | 247.34 | 255.28 | 246.21 | 251.44 | 251.44 | 69,282,500 |
| 2024-11-04 | 244.56 | 248.90 | 238.88 | 242.84 | 242.84 | 68,802,400 |
| 2024-11-01 | 252.04 | 254.00 | 246.63 | 248.98 | 248.98 | 57,544,800 |
| 2024-10-31 | 257.99 | 259.75 | 249.25 | 249.85 | 249.85 | 66,575,300 |
| 2024-10-30 | 258.04 | 263.35 | 255.82 | 257.55 | 257.55 | 53,993,600 |
| 2024-10-29 | 264.51 | 264.98 | 255.51 | 259.52 | 259.52 | 80,521,800 |
| 2024-10-28 | 270.00 | 273.54 | 262.24 | 262.51 | 262.51 | 107,653,600 |
| 2024-10-25 | 256.01 | 269.49 | 255.32 | 269.19 | 269.19 | 161,611,900 |
| 2024-10-24 | 244.68 | 262.12 | 242.65 | 260.48 | 260.48 | 204,491,900 |
| 2024-10-23 | 217.13 | 218.72 | 212.11 | 213.65 | 213.65 | 80,938,900 |
| 2024-10-22 | 217.31 | 218.22 | 215.26 | 217.97 | 217.97 | 43,268,700 |
| 2024-10-21 | 218.90 | 220.48 | 215.73 | 218.85 | 218.85 | 47,329,000 |
| 2024-10-18 | 220.71 | 222.28 | 219.23 | 220.70 | 220.70 | 49,611,900 |
| 2024-10-17 | 221.59 | 222.08 | 217.90 | 220.89 | 220.89 | 50,791,800 |
| 2024-10-16 | 221.40 | 222.82 | 218.93 | 221.33 | 221.33 | 49,632,800 |
| 2024-10-15 | 220.01 | 224.26 | 217.12 | 219.57 | 219.57 | 62,988,800 |
| 2024-10-14 | 220.13 | 221.91 | 213.74 | 219.16 | 219.16 | 86,291,900 |
| 2024-10-11 | 220.13 | 223.34 | 214.38 | 217.80 | 217.80 | 142,628,900 |
| 2024-10-10 | 241.81 | 242.79 | 232.34 | 238.77 | 238.77 | 83,087,100 |
| 2024-10-09 | 243.82 | 247.43 | 239.51 | 241.05 | 241.05 | 66,289,500 |
| 2024-10-08 | 243.56 | 246.21 | 240.56 | 244.50 | 244.50 | 56,303,200 |
| 2024-10-07 | 249.00 | 249.83 | 240.70 | 240.83 | 240.83 | 68,113,300 |
| 2024-10-04 | 246.69 | 250.96 | 244.58 | 250.08 | 250.08 | 86,573,200 |
| 2024-10-03 | 244.48 | 249.79 | 237.81 | 240.66 | 240.66 | 80,729,200 |
| 2024-10-02 | 247.55 | 251.16 | 241.50 | 249.02 | 249.02 | 93,983,900 |
| 2024-10-01 | 262.67 | 263.98 | 248.53 | 258.02 | 258.02 | 87,397,600 |
| 2024-09-30 | 259.04 | 264.86 | 255.77 | 261.63 | 261.63 | 80,705,700 |
| 2024-09-27 | 257.38 | 260.70 | 254.12 | 260.46 | 260.46 | 70,988,100 |
| 2024-09-26 | 260.60 | 261.75 | 251.53 | 254.22 | 254.22 | 67,142,200 |
| 2024-09-25 | 252.54 | 257.05 | 252.28 | 257.02 | 257.02 | 65,034,300 |
| 2024-09-24 | 254.08 | 257.19 | 249.05 | 254.27 | 254.27 | 88,491,000 |
| 2024-09-23 | 242.61 | 250.00 | 241.92 | 250.00 | 250.00 | 86,927,200 |
| 2024-09-20 | 241.52 | 243.99 | 235.92 | 238.25 | 238.25 | 99,879,100 |
| 2024-09-19 | 234.00 | 244.24 | 232.13 | 243.92 | 243.92 | 102,694,600 |
| 2024-09-18 | 230.09 | 235.68 | 226.88 | 227.20 | 227.20 | 78,010,200 |
| 2024-09-17 | 229.45 | 234.57 | 226.55 | 227.87 | 227.87 | 66,761,600 |
| 2024-09-16 | 229.30 | 229.96 | 223.53 | 226.78 | 226.78 | 54,323,000 |
| 2024-09-13 | 228.00 | 232.67 | 226.32 | 230.29 | 230.29 | 59,515,100 |
| 2024-09-12 | 224.66 | 231.45 | 223.83 | 229.81 | 229.81 | 71,894,900 |
| 2024-09-11 | 224.55 | 228.47 | 216.80 | 228.13 | 228.13 | 83,548,600 |
| 2024-09-10 | 220.07 | 226.40 | 218.64 | 226.17 | 226.17 | 78,891,100 |
| 2024-09-09 | 216.20 | 219.87 | 213.67 | 216.27 | 216.27 | 67,443,500 |
| 2024-09-06 | 232.60 | 233.60 | 210.51 | 210.73 | 210.73 | 112,177,000 |
| 2024-09-05 | 223.49 | 235.00 | 222.25 | 230.17 | 230.17 | 119,355,000 |
| 2024-09-04 | 210.59 | 222.22 | 210.57 | 219.41 | 219.41 | 80,651,800 |
| 2024-09-03 | 215.26 | 219.90 | 209.64 | 210.60 | 210.60 | 76,714,200 |
| 2024-08-30 | 208.63 | 214.57 | 207.03 | 214.11 | 214.11 | 63,370,600 |
| 2024-08-29 | 209.80 | 214.89 | 205.97 | 206.28 | 206.28 | 62,308,800 |
| 2024-08-28 | 209.72 | 211.84 | 202.59 | 205.75 | 205.75 | 64,116,400 |
| 2024-08-27 | 213.25 | 215.66 | 206.94 | 209.21 | 209.21 | 62,821,400 |
| 2024-08-26 | 218.75 | 219.09 | 211.01 | 213.21 | 213.21 | 59,301,200 |
| 2024-08-23 | 214.46 | 221.48 | 214.21 | 220.32 | 220.32 | 81,525,200 |
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.