Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-25 | 171.00 | 175.25 | 168.73 | 172.50 | 172.50 | 537,837 |
| 2024-03-22 | 174.00 | 178.83 | 165.88 | 169.25 | 169.25 | 412,237 |
| 2024-03-21 | 180.00 | 180.00 | 171.81 | 174.50 | 174.50 | 553,755 |
| 2024-03-20 | 175.00 | 175.60 | 170.82 | 172.00 | 172.00 | 557,371 |
| 2024-03-19 | 178.00 | 178.00 | 166.00 | 171.25 | 171.25 | 664,848 |
| 2024-03-18 | 166.50 | 174.68 | 165.60 | 172.75 | 172.75 | 916,152 |
| 2024-03-15 | 168.50 | 168.50 | 159.00 | 161.75 | 161.75 | 494,145 |
| 2024-03-14 | 169.50 | 176.00 | 160.56 | 163.75 | 163.75 | 620,694 |
| 2024-03-13 | 172.00 | 180.00 | 170.06 | 173.25 | 173.25 | 472,068 |
| 2024-03-12 | 174.50 | 180.50 | 172.43 | 176.75 | 176.75 | 374,860 |
| 2024-03-11 | 174.98 | 184.42 | 174.82 | 176.50 | 176.50 | 652,078 |
| 2024-03-08 | 180.00 | 187.00 | 174.70 | 175.25 | 175.25 | 377,415 |
| 2024-03-07 | 178.50 | 179.77 | 172.31 | 177.00 | 177.00 | 372,801 |
| 2024-03-06 | 183.00 | 183.60 | 173.71 | 178.50 | 178.50 | 517,266 |
| 2024-03-05 | 184.00 | 197.27 | 177.25 | 177.25 | 177.25 | 596,034 |
| 2024-03-04 | 205.00 | 205.00 | 186.72 | 191.00 | 191.00 | 552,707 |
| 2024-03-01 | 201.00 | 204.47 | 198.50 | 200.50 | 200.50 | 387,984 |
| 2024-02-29 | 197.00 | 205.27 | 197.00 | 200.00 | 200.00 | 589,119 |
| 2024-02-28 | 200.00 | 205.50 | 198.45 | 205.50 | 205.50 | 771,521 |
| 2024-02-27 | 200.00 | 205.60 | 198.26 | 199.50 | 199.50 | 582,776 |
| 2024-02-26 | 191.09 | 215.00 | 190.99 | 215.00 | 215.00 | 2,244,690 |
| 2024-02-23 | 196.00 | 197.40 | 192.33 | 194.75 | 194.75 | 382,074 |
| 2024-02-22 | 195.50 | 197.82 | 191.39 | 194.50 | 194.50 | 425,014 |
| 2024-02-21 | 192.13 | 199.43 | 191.89 | 194.75 | 194.75 | 542,816 |
| 2024-02-20 | 204.46 | 204.46 | 189.15 | 194.00 | 194.00 | 520,299 |
| 2024-02-19 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 1 |
| 2024-02-16 | 203.00 | 218.00 | 197.41 | 218.00 | 218.00 | 785,140 |
| 2024-02-15 | 190.00 | 198.75 | 188.86 | 193.50 | 193.50 | 527,982 |
| 2024-02-14 | 185.50 | 187.48 | 183.41 | 185.50 | 185.50 | 624,373 |
| 2024-02-13 | 185.00 | 188.51 | 182.00 | 184.75 | 184.75 | 431,363 |
| 2024-02-12 | 194.00 | 200.00 | 187.70 | 191.25 | 191.25 | 621,551 |
| 2024-02-09 | 191.00 | 194.06 | 188.88 | 191.00 | 191.00 | 583,106 |
| 2024-02-08 | 187.90 | 191.62 | 185.58 | 190.75 | 190.75 | 429,022 |
| 2024-02-07 | 185.65 | 190.00 | 182.72 | 184.75 | 184.75 | 604,263 |
| 2024-02-06 | 179.00 | 186.49 | 176.00 | 183.25 | 183.25 | 569,892 |
| 2024-02-05 | 186.50 | 187.72 | 175.01 | 177.50 | 177.50 | 800,357 |
| 2024-02-02 | 193.00 | 193.00 | 182.00 | 183.50 | 183.50 | 469,313 |
| 2024-02-01 | 186.00 | 191.10 | 184.30 | 186.00 | 186.00 | 556,907 |
| 2024-01-31 | 185.65 | 195.38 | 185.30 | 195.25 | 195.25 | 702,700 |
| 2024-01-30 | 194.00 | 196.34 | 190.00 | 195.25 | 195.25 | 672,305 |
| 2024-01-29 | 186.00 | 190.90 | 183.70 | 190.00 | 190.00 | 736,138 |
| 2024-01-26 | 183.00 | 186.49 | 181.96 | 185.00 | 185.00 | 634,088 |
| 2024-01-25 | 196.00 | 206.71 | 180.06 | 187.00 | 187.00 | 881,297 |
| 2024-01-24 | 210.48 | 213.50 | 208.58 | 213.50 | 213.50 | 436,658 |
| 2024-01-23 | 203.00 | 215.62 | 203.00 | 210.00 | 210.00 | 515,485 |
| 2024-01-22 | 212.00 | 217.79 | 207.18 | 209.00 | 209.00 | 558,543 |
| 2024-01-19 | 211.50 | 213.15 | 207.56 | 212.00 | 212.00 | 443,942 |
| 2024-01-18 | 219.00 | 219.00 | 208.75 | 213.00 | 213.00 | 520,031 |
| 2024-01-17 | 216.00 | 220.30 | 212.01 | 213.00 | 213.00 | 569,845 |
| 2024-01-16 | 219.00 | 223.49 | 212.20 | 221.50 | 221.50 | 531,865 |
| 2024-01-15 | 219.00 | 220.50 | 214.00 | 220.50 | 220.50 | 6,012 |
| 2024-01-12 | 226.00 | 226.00 | 217.32 | 224.00 | 224.00 | 423,838 |
| 2024-01-11 | 231.00 | 235.78 | 225.37 | 225.50 | 225.50 | 690,063 |
| 2024-01-10 | 234.00 | 236.50 | 231.40 | 232.50 | 232.50 | 349,662 |
| 2024-01-09 | 240.23 | 240.39 | 232.04 | 234.00 | 234.00 | 500,122 |
| 2024-01-08 | 237.69 | 240.24 | 235.00 | 238.50 | 238.50 | 238,906 |
| 2024-01-05 | 237.00 | 240.09 | 235.00 | 237.00 | 237.00 | 382,822 |
| 2024-01-04 | 238.25 | 242.68 | 237.42 | 239.00 | 239.00 | 532,390 |
| 2024-01-03 | 248.13 | 248.42 | 236.36 | 239.00 | 239.00 | 644,740 |
| 2024-01-02 | 251.00 | 253.18 | 240.00 | 250.00 | 250.00 | 438,432 |
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.