Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 41,020.00 | 42,560.00 | 40,900.00 | 41,340.00 | 41,340.00 | 665,974 |
| 2026-10-21 | 41,640.00 | 42,300.00 | 41,380.00 | 42,100.00 | 42,100.00 | 195,253 |
| 2026-10-20 | 40,180.00 | 40,940.00 | 39,380.00 | 40,620.00 | 40,620.00 | 61,581 |
| 2026-10-19 | 38,240.00 | 40,060.00 | 38,240.00 | 39,800.00 | 39,800.00 | 140,216 |
| 2026-10-16 | 39,720.00 | 40,000.00 | 37,820.00 | 38,240.00 | 38,240.00 | 154,915 |
| 2026-10-15 | 39,020.00 | 39,700.00 | 38,420.00 | 39,100.00 | 39,100.00 | 89,420 |
| 2026-10-14 | 39,540.00 | 40,080.00 | 39,160.00 | 39,520.00 | 39,520.00 | 26,212 |
| 2026-10-13 | 40,260.00 | 40,580.00 | 39,940.00 | 40,480.00 | 40,480.00 | 16,554 |
| 2026-10-09 | 40,780.00 | 41,800.00 | 40,780.00 | 41,260.00 | 41,260.00 | 64,560 |
| 2026-10-08 | 40,280.00 | 40,380.00 | 39,540.00 | 40,260.00 | 40,260.00 | 51,873 |
| 2026-10-07 | 40,860.00 | 41,120.00 | 40,200.00 | 40,560.00 | 40,560.00 | 66,858 |
| 2026-10-06 | 40,700.00 | 41,000.00 | 40,460.00 | 40,840.00 | 40,840.00 | 27,430 |
| 2026-10-05 | 40,000.00 | 40,880.00 | 39,280.00 | 40,660.00 | 40,660.00 | 52,391 |
| 2026-10-02 | 38,880.00 | 40,540.00 | 38,880.00 | 40,220.00 | 40,220.00 | 87,772 |
| 2026-10-01 | 38,420.00 | 38,800.00 | 38,140.00 | 38,560.00 | 38,560.00 | 50,859 |
| 2026-09-30 | 37,900.00 | 38,220.00 | 37,200.00 | 38,100.00 | 38,100.00 | 54,151 |
| 2026-09-29 | 38,640.00 | 38,640.00 | 37,940.00 | 38,000.00 | 38,000.00 | 40,502 |
| 2026-09-28 | 39,640.00 | 40,020.00 | 38,540.00 | 38,680.00 | 38,680.00 | 100,651 |
| 2026-09-25 | 41,400.00 | 41,700.00 | 39,820.00 | 40,180.00 | 40,180.00 | 71,279 |
| 2026-09-24 | 40,420.00 | 41,100.00 | 40,260.00 | 40,860.00 | 40,860.00 | 40,652 |
| 2026-09-23 | 40,560.00 | 41,220.00 | 40,420.00 | 40,680.00 | 40,680.00 | 58,855 |
| 2026-09-22 | 40,140.00 | 40,520.00 | 39,680.00 | 40,460.00 | 40,460.00 | 32,995 |
Page 1 of 1 · 22 trading days
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.