Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-29 | 254.80 | 256.27 | 247.44 | 252.50 | 252.50 | 327,413 |
| 2023-12-28 | 262.95 | 265.12 | 255.46 | 259.00 | 259.00 | 485,692 |
| 2023-12-27 | 258.00 | 265.00 | 256.23 | 265.00 | 265.00 | 477,384 |
| 2023-12-26 | 253.20 | 257.96 | 252.91 | 257.49 | 257.49 | 388,046 |
| 2023-12-22 | 254.42 | 258.21 | 253.21 | 256.00 | 256.00 | 369,798 |
| 2023-12-21 | 248.48 | 260.00 | 248.48 | 260.00 | 260.00 | 548,797 |
| 2023-12-20 | 257.00 | 260.00 | 254.88 | 260.00 | 260.00 | 731,537 |
| 2023-12-19 | 251.34 | 260.00 | 250.92 | 260.00 | 260.00 | 564,161 |
| 2023-12-18 | 255.00 | 260.00 | 251.05 | 260.00 | 260.00 | 516,743 |
| 2023-12-15 | 250.17 | 254.00 | 246.50 | 246.50 | 246.50 | 526,587 |
| 2023-12-14 | 239.20 | 253.88 | 239.20 | 247.00 | 247.00 | 1,072,548 |
| 2023-12-13 | 234.00 | 236.91 | 228.20 | 229.50 | 229.50 | 545,061 |
| 2023-12-12 | 239.70 | 240.30 | 232.50 | 232.50 | 232.50 | 442,093 |
| 2023-12-11 | 245.00 | 245.00 | 237.48 | 245.00 | 245.00 | 526,725 |
| 2023-12-08 | 243.21 | 245.22 | 239.31 | 244.00 | 244.00 | 593,661 |
| 2023-12-07 | 240.24 | 244.10 | 237.00 | 242.50 | 242.50 | 450,393 |
| 2023-12-06 | 241.00 | 246.56 | 240.00 | 244.50 | 244.50 | 592,628 |
| 2023-12-05 | 235.22 | 246.65 | 233.00 | 244.50 | 244.50 | 612,663 |
| 2023-12-04 | 234.00 | 239.36 | 233.31 | 235.00 | 235.00 | 471,876 |
| 2023-12-01 | 234.00 | 240.18 | 231.92 | 237.00 | 237.00 | 561,624 |
| 2023-11-30 | 243.00 | 245.65 | 238.26 | 240.00 | 240.00 | 567,632 |
| 2023-11-29 | 248.80 | 252.74 | 245.36 | 246.00 | 246.00 | 841,052 |
| 2023-11-28 | 236.00 | 245.60 | 234.03 | 241.00 | 241.00 | 864,271 |
| 2023-11-27 | 235.50 | 238.30 | 232.09 | 237.50 | 237.50 | 650,999 |
| 2023-11-24 | 235.00 | 238.75 | 231.90 | 237.50 | 237.50 | 296,006 |
| 2023-11-23 | 235.00 | 235.00 | 234.00 | 234.00 | 234.00 | 20 |
| 2023-11-22 | 240.90 | 244.00 | 219.00 | 219.00 | 219.00 | 606,550 |
| 2023-11-21 | 236.72 | 243.60 | 219.00 | 219.00 | 219.00 | 524,862 |
| 2023-11-20 | 232.00 | 236.15 | 231.02 | 234.00 | 234.00 | 512,630 |
| 2023-11-17 | 228.00 | 237.36 | 226.55 | 236.00 | 236.00 | 803,104 |
| 2023-11-16 | 242.15 | 242.39 | 230.99 | 235.50 | 235.50 | 685,076 |
| 2023-11-15 | 240.00 | 246.68 | 236.53 | 246.00 | 246.00 | 881,248 |
| 2023-11-14 | 233.00 | 236.56 | 225.41 | 234.00 | 234.00 | 647,495 |
| 2023-11-13 | 210.00 | 225.37 | 209.89 | 223.50 | 223.50 | 748,217 |
| 2023-11-10 | 209.58 | 215.16 | 205.74 | 210.00 | 210.00 | 446,743 |
| 2023-11-09 | 220.00 | 222.11 | 207.10 | 213.50 | 213.50 | 620,171 |
| 2023-11-08 | 221.88 | 224.11 | 217.64 | 220.50 | 220.50 | 317,751 |
| 2023-11-07 | 219.46 | 221.55 | 215.73 | 219.00 | 219.00 | 482,180 |
| 2023-11-06 | 219.45 | 226.30 | 215.01 | 220.50 | 220.50 | 822,105 |
| 2023-11-03 | 219.00 | 226.32 | 215.82 | 221.00 | 221.00 | 738,076 |
| 2023-11-02 | 209.00 | 219.19 | 207.50 | 218.00 | 218.00 | 634,232 |
| 2023-11-01 | 200.28 | 204.85 | 197.85 | 204.00 | 204.00 | 596,937 |
| 2023-10-31 | 196.00 | 202.57 | 194.09 | 201.00 | 201.00 | 639,145 |
| 2023-10-30 | 209.25 | 210.80 | 194.67 | 199.50 | 199.50 | 974,577 |
| 2023-10-27 | 217.00 | 217.00 | 206.54 | 210.00 | 210.00 | 554,970 |
| 2023-10-26 | 207.00 | 214.78 | 204.89 | 210.50 | 210.50 | 648,305 |
| 2023-10-25 | 217.00 | 220.06 | 212.94 | 217.00 | 217.00 | 526,041 |
| 2023-10-24 | 217.00 | 222.04 | 213.30 | 219.00 | 219.00 | 700,845 |
| 2023-10-23 | 213.77 | 217.00 | 202.51 | 217.00 | 217.00 | 874,156 |
| 2023-10-20 | 236.00 | 236.00 | 210.47 | 236.00 | 236.00 | 580,889 |
| 2023-10-19 | 241.09 | 248.00 | 218.67 | 248.00 | 248.00 | 646,448 |
| 2023-10-18 | 254.20 | 254.62 | 243.02 | 248.00 | 248.00 | 482,068 |
| 2023-10-17 | 253.15 | 257.18 | 247.08 | 254.00 | 254.00 | 458,962 |
| 2023-10-16 | 252.00 | 254.85 | 247.83 | 252.00 | 252.00 | 350,658 |
| 2023-10-13 | 257.39 | 259.57 | 250.80 | 253.50 | 253.50 | 437,784 |
| 2023-10-12 | 263.00 | 265.37 | 256.63 | 263.00 | 263.00 | 616,587 |
| 2023-10-11 | 264.30 | 268.53 | 260.90 | 264.00 | 264.00 | 492,847 |
| 2023-10-10 | 258.50 | 268.91 | 257.27 | 268.00 | 268.00 | 732,221 |
| 2023-10-09 | 260.52 | 260.52 | 252.05 | 255.50 | 255.50 | 521,905 |
| 2023-10-06 | 261.00 | 261.00 | 250.67 | 257.50 | 257.50 | 532,247 |
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.