Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 286.50 | 291.70 | 283.45 | 285.25 | 285.25 | 24,895 |
| 2025-08-18 | 281.90 | 286.35 | 279.90 | 285.25 | 285.25 | 24,900 |
| 2025-08-15 | 288.65 | 289.85 | 283.45 | 284.65 | 284.65 | 27,542 |
| 2025-08-14 | 290.00 | 292.80 | 284.50 | 284.95 | 284.95 | 35,423 |
| 2025-08-13 | 291.25 | 298.10 | 289.20 | 291.50 | 291.50 | 40,838 |
| 2025-08-12 | 293.45 | 297.15 | 285.65 | 288.90 | 288.90 | 42,471 |
| 2025-08-11 | 286.00 | 296.95 | 285.75 | 296.65 | 296.65 | 53,333 |
| 2025-08-08 | 274.15 | 287.40 | 274.00 | 285.40 | 285.40 | 46,400 |
| 2025-08-07 | 274.65 | 277.20 | 273.15 | 273.70 | 273.70 | 35,502 |
| 2025-08-06 | 266.55 | 274.50 | 264.50 | 273.90 | 273.90 | 30,317 |
| 2025-08-05 | 269.10 | 270.60 | 264.50 | 264.95 | 264.95 | 25,801 |
| 2025-08-04 | 262.55 | 269.25 | 262.50 | 265.20 | 265.20 | 40,347 |
| 2025-08-01 | 269.10 | 269.90 | 257.60 | 264.70 | 264.70 | 89,184 |
| 2025-07-31 | 278.15 | 281.40 | 272.50 | 273.75 | 273.75 | 46,335 |
| 2025-07-30 | 278.80 | 283.10 | 276.10 | 277.10 | 277.10 | 31,416 |
| 2025-07-29 | 282.65 | 283.45 | 276.00 | 277.40 | 277.40 | 37,288 |
| 2025-07-28 | 273.50 | 282.70 | 271.50 | 281.95 | 281.95 | 113,690 |
| 2025-07-25 | 260.60 | 271.60 | 257.35 | 271.60 | 271.60 | 105,731 |
| 2025-07-24 | 265.00 | 267.60 | 256.00 | 257.00 | 257.00 | 174,823 |
| 2025-07-23 | 284.35 | 285.15 | 280.85 | 284.60 | 284.60 | 25,159 |
| 2025-07-22 | 279.70 | 283.10 | 274.85 | 281.75 | 281.75 | 40,237 |
| 2025-07-21 | 286.75 | 289.95 | 280.40 | 281.40 | 281.40 | 55,644 |
| 2025-07-18 | 275.80 | 283.40 | 274.65 | 282.00 | 282.00 | 60,523 |
| 2025-07-17 | 278.55 | 280.15 | 276.50 | 277.35 | 277.35 | 51,964 |
| 2025-07-16 | 265.80 | 277.20 | 264.80 | 271.45 | 271.45 | 66,903 |
| 2025-07-15 | 271.40 | 275.20 | 269.35 | 270.70 | 270.70 | 59,298 |
| 2025-07-14 | 270.00 | 276.00 | 267.85 | 269.15 | 269.15 | 54,737 |
| 2025-07-11 | 266.55 | 266.95 | 261.40 | 263.25 | 263.25 | 59,116 |
| 2025-07-10 | 253.50 | 263.00 | 253.50 | 261.00 | 261.00 | 65,879 |
| 2025-07-09 | 253.55 | 256.20 | 250.70 | 252.70 | 252.70 | 105,823 |
| 2025-07-08 | 252.25 | 260.00 | 251.75 | 258.10 | 258.10 | 94,554 |
| 2025-07-07 | 253.10 | 253.95 | 246.25 | 249.90 | 249.90 | 160,655 |
| 2025-07-04 | 264.80 | 266.15 | 261.35 | 263.00 | 263.00 | 74,452 |
| 2025-07-03 | 270.60 | 272.30 | 266.10 | 268.60 | 268.60 | 64,545 |
| 2025-07-02 | 258.55 | 274.00 | 255.25 | 267.00 | 267.00 | 204,220 |
| 2025-07-01 | 254.05 | 259.15 | 248.65 | 257.00 | 257.00 | 186,860 |
| 2025-06-30 | 277.00 | 277.70 | 271.00 | 272.90 | 272.90 | 62,687 |
| 2025-06-27 | 279.55 | 281.05 | 273.25 | 278.45 | 278.45 | 52,502 |
| 2025-06-26 | 280.20 | 282.35 | 275.80 | 279.50 | 279.50 | 75,933 |
| 2025-06-25 | 294.00 | 297.10 | 276.05 | 279.95 | 279.95 | 133,192 |
| 2025-06-24 | 307.45 | 309.65 | 293.00 | 296.10 | 296.10 | 107,527 |
| 2025-06-23 | 282.05 | 309.60 | 281.70 | 306.60 | 306.60 | 171,422 |
| 2025-06-20 | 282.35 | 288.15 | 276.10 | 278.45 | 278.45 | 108,679 |
| 2025-06-19 | 277.75 | 279.00 | 275.35 | 277.00 | 277.00 | 21,673 |
| 2025-06-18 | 275.50 | 283.15 | 274.40 | 283.15 | 283.15 | 41,654 |
| 2025-06-17 | 283.25 | 283.70 | 276.70 | 276.70 | 276.70 | 28,447 |
| 2025-06-16 | 285.50 | 287.50 | 281.60 | 284.75 | 284.75 | 60,381 |
| 2025-06-13 | 270.35 | 278.00 | 268.70 | 276.45 | 276.45 | 131,160 |
| 2025-06-12 | 281.60 | 284.00 | 274.50 | 282.30 | 282.30 | 103,448 |
| 2025-06-11 | 283.75 | 293.85 | 283.30 | 288.80 | 288.80 | 188,335 |
| 2025-06-10 | 274.20 | 281.00 | 271.70 | 277.70 | 277.70 | 135,277 |
| 2025-06-09 | 258.40 | 260.60 | 247.50 | 258.80 | 258.80 | 205,136 |
| 2025-06-06 | 263.75 | 268.00 | 255.70 | 263.55 | 263.55 | 308,551 |
| 2025-06-05 | 287.35 | 289.25 | 272.30 | 279.95 | 279.95 | 138,258 |
| 2025-06-04 | 302.40 | 305.45 | 286.75 | 292.10 | 292.10 | 75,910 |
| 2025-06-03 | 299.50 | 308.95 | 298.10 | 308.95 | 308.95 | 56,237 |
| 2025-06-02 | 299.20 | 305.00 | 291.55 | 294.40 | 294.40 | 79,716 |
| 2025-05-30 | 314.40 | 320.15 | 311.35 | 317.35 | 317.35 | 52,911 |
| 2025-05-29 | 325.90 | 326.75 | 317.00 | 319.60 | 319.60 | 61,291 |
| 2025-05-28 | 322.75 | 324.00 | 317.20 | 321.65 | 321.65 | 104,470 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.