Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-05 | 260.50 | 263.56 | 256.25 | 258.00 | 258.00 | 436,412 |
| 2023-10-04 | 245.00 | 258.44 | 242.35 | 256.00 | 256.00 | 559,239 |
| 2023-10-03 | 250.59 | 251.01 | 244.46 | 247.00 | 247.00 | 355,919 |
| 2023-10-02 | 254.90 | 254.90 | 239.63 | 254.00 | 254.00 | 934,786 |
| 2023-09-29 | 247.40 | 254.75 | 246.35 | 252.00 | 252.00 | 543,793 |
| 2023-09-28 | 241.49 | 247.47 | 238.70 | 244.00 | 244.00 | 569,481 |
| 2023-09-27 | 243.80 | 245.65 | 234.59 | 242.50 | 242.50 | 625,474 |
| 2023-09-26 | 247.33 | 249.54 | 241.73 | 247.00 | 247.00 | 515,894 |
| 2023-09-25 | 244.60 | 248.42 | 238.37 | 245.00 | 245.00 | 556,257 |
| 2023-09-22 | 254.80 | 257.72 | 246.47 | 255.00 | 255.00 | 519,848 |
| 2023-09-21 | 263.70 | 263.70 | 254.22 | 257.50 | 257.50 | 500,087 |
| 2023-09-20 | 266.35 | 273.91 | 265.38 | 265.50 | 265.50 | 415,334 |
| 2023-09-19 | 265.86 | 267.81 | 261.20 | 266.50 | 266.50 | 477,295 |
| 2023-09-18 | 265.00 | 274.97 | 263.80 | 267.50 | 267.50 | 589,828 |
| 2023-09-15 | 276.40 | 278.94 | 271.66 | 274.00 | 274.00 | 606,888 |
| 2023-09-14 | 272.98 | 276.17 | 270.42 | 275.00 | 275.00 | 561,102 |
| 2023-09-13 | 261.00 | 274.94 | 261.00 | 272.50 | 272.50 | 574,488 |
| 2023-09-12 | 279.00 | 279.00 | 266.61 | 271.50 | 271.50 | 884,813 |
| 2023-09-11 | 258.00 | 273.00 | 248.50 | 269.00 | 269.00 | 914,743 |
| 2023-09-08 | 247.00 | 256.50 | 246.69 | 247.00 | 247.00 | 516,394 |
| 2023-09-07 | 241.00 | 252.76 | 241.00 | 246.50 | 246.50 | 641,371 |
| 2023-09-06 | 255.75 | 255.86 | 245.07 | 246.50 | 246.50 | 595,938 |
| 2023-09-05 | 245.00 | 258.08 | 244.85 | 252.50 | 252.50 | 567,356 |
| 2023-09-04 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 1 |
| 2023-09-01 | 258.90 | 260.85 | 244.37 | 248.00 | 248.00 | 717,191 |
| 2023-08-31 | 256.00 | 259.88 | 255.09 | 258.50 | 258.50 | 626,870 |
| 2023-08-30 | 256.50 | 260.48 | 249.46 | 255.50 | 255.50 | 787,880 |
| 2023-08-29 | 241.00 | 254.95 | 237.86 | 251.50 | 251.50 | 718,987 |
| 2023-08-28 | 242.60 | 244.37 | 235.41 | 236.96 | 236.96 | 619,799 |
| 2023-08-25 | 238.00 | 238.00 | 228.33 | 234.50 | 234.50 | 569,796 |
| 2023-08-24 | 240.00 | 243.25 | 228.19 | 231.00 | 231.00 | 554,216 |
| 2023-08-23 | 233.00 | 238.98 | 227.75 | 235.50 | 235.50 | 451,701 |
| 2023-08-22 | 234.99 | 241.28 | 229.55 | 233.00 | 233.00 | 808,444 |
| 2023-08-21 | 218.85 | 229.93 | 216.80 | 225.00 | 225.00 | 719,450 |
| 2023-08-18 | 216.93 | 218.36 | 212.39 | 213.00 | 213.00 | 622,390 |
| 2023-08-17 | 228.00 | 228.00 | 221.55 | 223.50 | 223.50 | 461,793 |
| 2023-08-16 | 230.71 | 233.83 | 226.74 | 228.50 | 228.50 | 504,435 |
| 2023-08-15 | 242.00 | 242.00 | 232.85 | 235.50 | 235.50 | 334,295 |
| 2023-08-14 | 245.00 | 245.00 | 233.82 | 239.00 | 239.00 | 351,471 |
| 2023-08-11 | 243.65 | 245.88 | 238.20 | 241.00 | 241.00 | 669,030 |
| 2023-08-10 | 243.00 | 251.80 | 241.95 | 247.00 | 247.00 | 623,382 |
| 2023-08-09 | 248.00 | 251.00 | 242.20 | 243.00 | 243.00 | 567,200 |
| 2023-08-08 | 250.00 | 250.89 | 245.02 | 248.00 | 248.00 | 481,643 |
| 2023-08-07 | 254.00 | 255.17 | 242.78 | 244.00 | 244.00 | 592,114 |
| 2023-08-04 | 262.00 | 264.77 | 256.51 | 259.00 | 259.00 | 403,217 |
| 2023-08-03 | 254.00 | 258.74 | 251.56 | 256.50 | 256.50 | 451,469 |
| 2023-08-02 | 254.00 | 263.99 | 250.55 | 254.00 | 254.00 | 592,668 |
| 2023-08-01 | 267.54 | 267.54 | 260.29 | 263.50 | 263.50 | 448,163 |
| 2023-07-31 | 266.00 | 275.00 | 263.80 | 266.00 | 266.00 | 318,350 |
| 2023-07-28 | 266.00 | 267.00 | 255.71 | 266.00 | 266.00 | 3,556,626 |
| 2023-07-27 | 264.68 | 269.07 | 260.74 | 266.00 | 266.00 | 443,094 |
| 2023-07-26 | 264.52 | 268.00 | 261.80 | 264.00 | 264.00 | 339,785 |
| 2023-07-25 | 273.00 | 273.00 | 265.42 | 269.00 | 269.00 | 393,800 |
| 2023-07-24 | 262.90 | 269.78 | 254.18 | 266.50 | 266.50 | 553,400 |
| 2023-07-21 | 267.00 | 274.00 | 255.80 | 262.00 | 262.00 | 579,030 |
| 2023-07-20 | 284.89 | 298.50 | 264.20 | 298.50 | 298.50 | 595,643 |
| 2023-07-19 | 293.00 | 299.29 | 292.32 | 298.50 | 298.50 | 458,720 |
| 2023-07-18 | 299.00 | 299.00 | 286.02 | 288.50 | 288.50 | 657,386 |
| 2023-07-17 | 285.10 | 292.20 | 283.59 | 286.50 | 286.50 | 495,122 |
| 2023-07-14 | 279.00 | 285.30 | 276.39 | 279.00 | 279.00 | 472,707 |
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.