Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	369.15	370.50	349.33	354.72	354.72	61,855,000
2026-10-15	360.57	363.75	355.23	362.44	362.44	26,728,300
2026-10-14	371.16	371.39	363.82	367.16	367.16	31,001,400
2026-10-13	372.33	377.05	371.30	375.23	375.23	18,393,000
2026-10-12	382.61	382.70	377.58	378.03	378.03	20,244,300
2026-10-09	382.38	388.56	379.71	382.70	382.70	38,952,400
2026-10-08	374.12	375.96	368.03	375.00	375.00	28,394,900
2026-10-07	378.45	382.35	374.43	377.81	377.81	25,594,600
2026-10-06	381.98	383.33	378.52	380.68	380.68	27,735,400
2026-10-05	369.00	381.59	364.91	378.73	378.73	42,232,700
2026-10-02	360.08	374.60	359.41	370.59	370.59	55,330,100
2026-10-01	356.81	359.79	353.80	354.11	354.11	31,080,800
2026-09-30	352.11	355.22	345.88	354.81	354.81	39,235,800
2026-09-29	358.40	358.74	351.67	352.84	352.84	32,492,400
2026-09-28	368.06	369.43	356.80	357.45	357.45	39,452,900
2026-09-25	384.62	386.83	367.67	372.11	372.11	45,999,500
2026-09-24	377.35	383.33	375.70	377.94	377.94	26,165,700
2026-09-23	380.10	386.70	377.58	380.12	380.12	33,522,500
2026-09-22	379.07	380.42	372.88	378.90	378.90	28,229,900
2026-09-21	371.64	378.36	371.07	375.30	375.30	36,599,600
2026-09-18	369.00	370.90	360.75	364.27	364.27	51,922,300
2026-09-17	367.48	374.12	363.22	366.20	366.20	38,924,100
2026-09-16	357.93	365.10	354.89	358.08	358.08	32,177,400
2026-09-15	358.75	362.39	354.05	356.58	356.58	30,317,700
2026-09-14	359.78	367.73	357.04	358.97	358.97	32,477,200
2026-09-11	364.20	368.66	361.60	365.44	365.44	30,153,000
2026-09-10	360.60	369.21	357.68	363.56	363.56	29,667,200
2026-09-09	368.25	375.44	366.00	367.81	367.81	32,564,300
2026-09-08	357.10	370.00	355.75	368.16	368.16	51,078,800
2026-09-04	362.07	364.69	351.32	354.08	354.08	65,018,200
2026-09-03	365.82	384.04	365.82	376.37	376.37	63,601,000
2026-09-02	360.41	360.62	349.92	357.01	357.01	33,951,900
2026-09-01	360.90	362.70	352.96	356.09	356.09	36,193,900
2026-08-31	347.21	368.92	347.15	367.95	367.95	61,732,300
2026-08-28	357.10	358.80	345.20	348.75	348.75	32,972,200
2026-08-27	346.16	355.74	345.45	354.81	354.81	30,136,200
2026-08-26	345.27	351.93	342.53	345.82	345.82	28,573,000
2026-08-25	349.58	357.00	349.20	350.25	350.25	29,816,689
2026-08-24	361.41	363.24	348.26	348.95	348.95	39,190,480
2026-08-21	349.88	366.50	346.90	362.86	362.86	59,224,000
2026-08-20	346.20	347.50	338.96	345.13	345.13	30,766,400
2026-08-19	338.89	351.62	335.70	351.12	351.12	36,735,400
2026-08-18	333.22	340.53	331.12	336.87	336.87	27,994,500
2026-08-17	340.69	345.45	337.48	339.30	339.30	26,037,100
2026-08-14	342.33	351.26	335.33	342.27	342.27	45,437,100
2026-08-13	327.20	341.64	325.24	339.96	339.96	34,708,300
2026-08-12	335.00	335.50	323.64	327.51	327.51	28,698,900
2026-08-11	332.80	336.20	329.53	332.81	332.81	23,345,200
2026-08-10	326.60	332.05	326.15	330.88	330.88	25,003,800
2026-08-07	322.34	333.73	321.25	328.58	328.58	39,492,300
2026-08-06	317.05	323.00	315.52	319.53	319.53	26,033,800
2026-08-05	323.42	327.14	320.28	321.55	321.55	27,820,800
2026-08-04	324.00	329.57	320.79	327.35	327.35	33,318,300
2026-08-03	310.96	324.65	310.43	322.08	322.08	38,281,400
2026-07-31	309.69	315.50	301.97	311.21	311.21	36,630,600
2026-07-30	302.70	310.87	301.33	308.85	308.85	38,005,400
2026-07-29	307.14	309.06	297.38	298.32	298.32	39,478,000
2026-07-28	305.93	311.16	300.69	307.44	307.44	39,802,400
2026-07-27	313.24	317.00	304.28	309.22	309.22	44,919,400
2026-07-24	320.72	322.96	306.51	313.03	313.03	62,760,000

Page 1 of 2 · 64 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.