Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 220.00 | 226.43 | 216.83 | 220.10 | 220.10 | 488,613 |
| 2024-09-10 | 216.21 | 226.37 | 215.00 | 215.60 | 215.60 | 568,139 |
| 2024-09-09 | 220.13 | 220.13 | 211.18 | 215.60 | 215.60 | 516,048 |
| 2024-09-06 | 229.97 | 234.58 | 213.40 | 216.90 | 216.90 | 786,140 |
| 2024-09-05 | 219.70 | 234.99 | 218.98 | 220.00 | 220.00 | 910,208 |
| 2024-09-04 | 220.00 | 222.22 | 207.40 | 220.00 | 220.00 | 687,952 |
| 2024-09-03 | 213.66 | 219.89 | 211.92 | 212.60 | 212.60 | 549,412 |
| 2024-09-02 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | 4,420 |
| 2024-08-30 | 208.15 | 212.02 | 206.28 | 210.10 | 210.10 | 1,176,339 |
| 2024-08-29 | 202.50 | 214.88 | 202.50 | 210.10 | 210.10 | 394,695 |
| 2024-08-28 | 208.91 | 211.79 | 202.58 | 205.20 | 205.20 | 341,418 |
| 2024-08-27 | 213.30 | 218.80 | 206.99 | 218.80 | 218.80 | 317,184 |
| 2024-08-26 | 221.60 | 221.60 | 211.02 | 211.81 | 211.81 | 318,981 |
| 2024-08-23 | 212.16 | 221.45 | 210.66 | 218.80 | 218.80 | 841,340 |
| 2024-08-22 | 223.80 | 225.00 | 213.07 | 218.50 | 218.50 | 462,676 |
| 2024-08-21 | 220.01 | 224.65 | 218.87 | 221.50 | 221.50 | 335,066 |
| 2024-08-20 | 229.40 | 229.40 | 219.57 | 221.40 | 221.40 | 444,200 |
| 2024-08-19 | 216.15 | 222.37 | 212.87 | 220.10 | 220.10 | 801,960 |
| 2024-08-16 | 186.49 | 219.80 | 186.49 | 214.70 | 214.70 | 945,993 |
| 2024-08-15 | 209.00 | 215.88 | 200.65 | 214.00 | 214.00 | 961,393 |
| 2024-08-14 | 206.95 | 217.99 | 196.52 | 202.10 | 202.10 | 554,912 |
| 2024-08-13 | 197.60 | 208.47 | 196.90 | 205.30 | 205.30 | 578,783 |
| 2024-08-12 | 199.40 | 202.00 | 194.70 | 196.70 | 196.70 | 635,980 |
| 2024-08-09 | 200.00 | 201.34 | 195.12 | 198.85 | 198.85 | 467,342 |
| 2024-08-08 | 199.91 | 200.24 | 189.92 | 198.85 | 198.85 | 352,841 |
| 2024-08-07 | 203.50 | 203.50 | 192.66 | 198.90 | 198.90 | 604,796 |
| 2024-08-06 | 203.76 | 209.00 | 192.77 | 197.70 | 197.70 | 760,943 |
| 2024-08-05 | 210.00 | 210.00 | 180.77 | 201.40 | 201.40 | 740,842 |
| 2024-08-02 | 216.40 | 218.81 | 205.80 | 209.00 | 209.00 | 510,884 |
| 2024-08-01 | 232.93 | 233.49 | 217.62 | 225.00 | 225.00 | 534,662 |
| 2024-07-31 | 225.21 | 234.68 | 223.93 | 231.80 | 231.80 | 420,983 |
| 2024-07-30 | 232.30 | 235.63 | 220.02 | 226.70 | 226.70 | 644,499 |
| 2024-07-29 | 222.17 | 234.25 | 219.80 | 229.40 | 229.40 | 1,120,657 |
| 2024-07-26 | 217.00 | 223.90 | 215.34 | 216.50 | 216.50 | 677,240 |
| 2024-07-25 | 206.40 | 226.16 | 206.40 | 222.50 | 222.50 | 602,470 |
| 2024-07-24 | 226.35 | 246.38 | 214.71 | 216.30 | 216.30 | 1,920,582 |
| 2024-07-23 | 251.40 | 255.75 | 245.68 | 248.90 | 248.90 | 517,399 |
| 2024-07-22 | 250.00 | 252.20 | 237.95 | 247.20 | 247.20 | 601,164 |
| 2024-07-19 | 250.03 | 253.60 | 236.81 | 253.60 | 253.60 | 626,097 |
| 2024-07-18 | 257.00 | 257.12 | 245.20 | 253.60 | 253.60 | 521,670 |
| 2024-07-17 | 253.40 | 258.46 | 246.57 | 250.10 | 250.10 | 501,404 |
| 2024-07-16 | 255.00 | 258.62 | 245.86 | 251.90 | 251.90 | 1,495,648 |
| 2024-07-15 | 254.40 | 265.57 | 252.87 | 262.00 | 262.00 | 853,499 |
| 2024-07-12 | 235.82 | 251.84 | 231.42 | 249.20 | 249.20 | 1,118,646 |
| 2024-07-11 | 264.64 | 271.00 | 241.36 | 261.90 | 261.90 | 1,177,828 |
| 2024-07-10 | 262.00 | 267.59 | 257.88 | 262.00 | 262.00 | 1,012,458 |
| 2024-07-09 | 252.00 | 264.98 | 250.15 | 258.70 | 258.70 | 1,766,964 |
| 2024-07-08 | 248.60 | 259.44 | 244.57 | 256.40 | 256.40 | 1,157,861 |
| 2024-07-05 | 244.20 | 259.61 | 242.48 | 248.40 | 248.40 | 1,278,377 |
| 2024-07-04 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | 4,208 |
| 2024-07-03 | 233.00 | 248.34 | 229.07 | 240.60 | 240.60 | 1,481,521 |
| 2024-07-02 | 210.90 | 231.15 | 206.00 | 228.10 | 228.10 | 2,084,679 |
| 2024-07-01 | 210.80 | 213.18 | 197.80 | 210.80 | 210.80 | 1,210,321 |
| 2024-06-28 | 198.00 | 203.20 | 195.37 | 200.90 | 200.90 | 1,164,360 |
| 2024-06-27 | 191.80 | 198.72 | 191.80 | 194.85 | 194.85 | 519,144 |
| 2024-06-26 | 186.36 | 195.88 | 186.36 | 193.10 | 193.10 | 716,211 |
| 2024-06-25 | 180.90 | 187.95 | 180.90 | 186.00 | 186.00 | 964,749 |
| 2024-06-24 | 182.25 | 188.34 | 182.10 | 184.55 | 184.55 | 674,788 |
| 2024-06-21 | 181.77 | 183.95 | 180.70 | 182.20 | 182.20 | 783,981 |
| 2024-06-20 | 185.00 | 185.91 | 179.70 | 182.90 | 182.90 | 599,387 |
Stock splits
No stock splits on record.
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.