Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 14,586.00 | 14,586.00 | 14,020.00 | 14,336.50 | 14,336.50 | 22,223 |
| 2024-05-28 | 14,695.50 | 14,695.50 | 14,250.00 | 14,565.50 | 14,565.50 | 30,229 |
| 2024-05-27 | 14,773.00 | 15,000.00 | 14,400.00 | 14,896.50 | 14,896.50 | 12,131 |
| 2024-05-24 | 14,650.00 | 14,930.00 | 14,465.00 | 14,767.00 | 14,767.00 | 40,661 |
| 2024-05-23 | 15,049.00 | 15,287.00 | 14,425.50 | 14,547.00 | 14,547.00 | 56,198 |
| 2024-05-22 | 14,806.50 | 15,141.00 | 14,556.00 | 14,996.00 | 14,996.00 | 94,206 |
| 2024-05-21 | 13,400.00 | 14,924.50 | 13,400.00 | 14,890.00 | 14,890.00 | 131,367 |
| 2024-05-20 | 13,036.00 | 13,329.00 | 12,712.50 | 13,279.50 | 13,279.50 | 38,929 |
| 2024-05-17 | 12,845.50 | 13,155.00 | 12,700.50 | 13,054.50 | 13,054.50 | 28,023 |
| 2024-05-16 | 12,800.00 | 12,853.00 | 12,600.00 | 12,820.00 | 12,820.00 | 21,858 |
| 2024-05-15 | 12,900.00 | 12,900.00 | 12,600.00 | 12,699.00 | 12,699.00 | 35,315 |
| 2024-05-14 | 12,450.00 | 12,896.00 | 12,450.00 | 12,846.00 | 12,846.00 | 84,927 |
| 2024-05-13 | 12,448.00 | 12,671.50 | 12,231.00 | 12,320.50 | 12,320.50 | 26,647 |
| 2024-05-10 | 12,500.00 | 12,500.00 | 12,063.50 | 12,126.00 | 12,126.00 | 29,072 |
| 2024-05-09 | 12,560.00 | 12,653.00 | 12,363.50 | 12,434.00 | 12,434.00 | 34,755 |
| 2024-05-08 | 12,773.00 | 13,100.00 | 12,500.00 | 12,566.00 | 12,566.00 | 52,159 |
| 2024-05-07 | 13,625.00 | 13,625.00 | 12,964.00 | 13,029.50 | 13,029.50 | 41,751 |
| 2024-05-06 | 13,715.50 | 13,961.00 | 13,367.00 | 13,706.50 | 13,706.50 | 49,801 |
| 2024-05-03 | 13,573.00 | 13,813.50 | 13,365.00 | 13,524.50 | 13,524.50 | 51,549 |
| 2024-05-02 | 13,325.00 | 13,514.50 | 12,861.00 | 13,482.50 | 13,482.50 | 62,896 |
| 2024-04-30 | 14,000.00 | 14,037.00 | 13,310.00 | 13,366.00 | 13,366.00 | 88,696 |
| 2024-04-29 | 13,400.00 | 14,380.00 | 13,400.00 | 14,136.00 | 14,136.00 | 245,369 |
| 2024-04-26 | 12,230.00 | 12,475.50 | 12,013.50 | 12,173.00 | 12,173.00 | 22,581 |
| 2024-04-25 | 11,588.00 | 12,310.00 | 11,350.00 | 12,252.50 | 12,252.50 | 89,146 |
| 2024-04-24 | 11,260.00 | 11,810.00 | 11,052.50 | 11,389.00 | 11,389.00 | 140,849 |
| 2024-04-23 | 10,232.00 | 10,384.50 | 10,155.00 | 10,183.00 | 10,183.00 | 109,568 |
| 2024-04-22 | 10,289.00 | 10,289.00 | 9,903.00 | 10,050.50 | 10,050.50 | 146,427 |
| 2024-04-19 | 10,550.00 | 10,685.50 | 10,414.50 | 10,480.00 | 10,480.00 | 51,386 |
| 2024-04-18 | 10,930.00 | 10,930.00 | 10,569.00 | 10,681.50 | 10,681.50 | 75,546 |
| 2024-04-17 | 11,273.00 | 11,273.00 | 10,970.00 | 11,048.50 | 11,048.50 | 64,642 |
| 2024-04-16 | 11,160.00 | 11,385.50 | 11,026.00 | 11,273.50 | 11,273.50 | 43,968 |
| 2024-04-15 | 11,970.00 | 11,970.00 | 11,500.00 | 11,554.50 | 11,554.50 | 47,989 |
| 2024-04-12 | 12,187.00 | 12,214.00 | 11,944.00 | 11,973.00 | 11,973.00 | 35,824 |
| 2024-04-11 | 12,000.00 | 12,355.00 | 11,763.00 | 12,279.50 | 12,279.50 | 2,864 |
| 2024-04-10 | 12,094.00 | 12,096.50 | 11,835.00 | 11,987.50 | 11,987.50 | 52,762 |
| 2024-04-09 | 12,000.00 | 12,350.00 | 12,000.00 | 12,297.00 | 12,297.00 | 74,209 |
| 2024-04-08 | 11,800.00 | 12,090.00 | 11,800.00 | 11,937.50 | 11,937.50 | 67,915 |
| 2024-04-05 | 12,100.00 | 12,101.00 | 11,106.50 | 11,559.50 | 11,559.50 | 108,393 |
| 2024-04-04 | 12,029.50 | 12,562.00 | 12,000.00 | 12,103.50 | 12,103.50 | 53,457 |
| 2024-04-03 | 12,434.50 | 12,549.00 | 11,870.00 | 12,027.00 | 12,027.00 | 76,706 |
| 2024-03-27 | 13,360.00 | 13,360.00 | 12,887.00 | 13,014.50 | 13,014.50 | 47,155 |
| 2024-03-26 | 13,050.00 | 13,403.50 | 12,831.00 | 13,033.50 | 13,033.50 | 67,302 |
| 2024-03-25 | 12,400.00 | 12,624.00 | 12,298.50 | 12,449.00 | 12,449.00 | 50,048 |
| 2024-03-22 | 12,450.00 | 12,510.00 | 12,313.00 | 12,479.50 | 12,479.50 | 26,822 |
| 2024-03-21 | 12,858.00 | 12,943.50 | 12,563.50 | 12,692.00 | 12,692.00 | 40,492 |
| 2024-03-20 | 12,422.00 | 12,925.00 | 12,381.50 | 12,858.50 | 12,858.50 | 52,465 |
| 2024-03-19 | 12,270.00 | 12,481.00 | 12,105.50 | 12,377.00 | 12,377.00 | 39,673 |
| 2024-03-18 | 11,751.50 | 12,501.00 | 11,751.00 | 12,477.50 | 12,477.50 | 59,546 |
| 2024-03-15 | 11,580.50 | 11,705.00 | 11,365.00 | 11,633.00 | 11,633.00 | 62,636 |
| 2024-03-14 | 11,759.50 | 11,901.50 | 11,377.50 | 11,471.00 | 11,471.00 | 91,155 |
| 2024-03-13 | 12,502.00 | 12,523.50 | 11,870.00 | 11,910.50 | 11,910.50 | 86,003 |
| 2024-03-12 | 12,248.00 | 13,100.00 | 11,886.00 | 12,731.50 | 12,731.50 | 66,599 |
| 2024-03-11 | 12,350.00 | 12,746.00 | 12,026.00 | 12,075.50 | 12,075.50 | 30,666 |
| 2024-03-08 | 12,350.00 | 12,635.00 | 12,100.00 | 12,286.50 | 12,286.50 | 54,949 |
| 2024-03-07 | 12,050.00 | 12,346.50 | 11,740.50 | 12,327.50 | 12,327.50 | 52,089 |
| 2024-03-06 | 12,517.00 | 12,643.00 | 11,900.00 | 12,119.00 | 12,119.00 | 80,226 |
| 2024-03-05 | 13,200.00 | 13,200.00 | 12,490.00 | 12,517.50 | 12,517.50 | 42,979 |
| 2024-03-04 | 14,620.50 | 14,620.50 | 13,185.00 | 13,374.00 | 13,374.00 | 121,934 |
| 2024-03-01 | 14,335.00 | 14,900.00 | 14,301.50 | 14,698.00 | 14,698.00 | 68,123 |
| 2024-02-29 | 14,850.00 | 14,889.50 | 14,209.00 | 14,335.00 | 14,335.00 | 37,271 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.