Tesla, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	185.35	185.35	177.80	181.50	181.50	477,870
2023-04-18	188.03	188.03	183.59	185.25	185.25	384,736
2023-04-17	186.94	189.65	182.78	183.75	183.75	269,190
2023-04-14	186.00	190.74	182.02	183.50	183.50	360,609
2023-04-13	188.00	188.00	180.54	186.00	186.00	356,525
2023-04-12	186.00	191.56	181.88	183.25	183.25	581,222
2023-04-11	184.80	189.19	184.80	188.50	188.50	392,786
2023-04-06	186.00	191.00	179.85	183.50	183.50	399,147
2023-04-05	192.80	193.71	183.76	191.50	191.50	453,418
2023-04-04	190.00	198.73	190.00	191.50	191.50	464,619
2023-04-03	203.98	204.14	192.22	194.50	194.50	590,652
2023-03-31	195.66	206.99	195.65	202.03	202.03	452,971
2023-03-30	194.70	197.28	194.43	196.47	196.47	275,923
2023-03-29	193.28	195.27	189.47	191.50	191.50	372,385
2023-03-28	192.10	192.36	185.47	189.19	189.19	307,064
2023-03-27	190.81	197.32	189.99	194.82	194.82	293,819
2023-03-24	192.55	195.71	187.17	195.71	195.71	923,275
2023-03-23	195.95	199.31	188.65	195.71	195.71	933,348
2023-03-22	199.34	201.28	193.90	196.13	196.13	678,152
2023-03-21	184.85	197.99	183.25	192.91	192.91	884,033
2023-03-20	183.30	186.41	176.38	182.33	182.33	463,939
2023-03-17	181.84	186.19	177.34	181.84	181.84	1,270,689
2023-03-16	181.52	185.73	178.88	181.84	181.84	465,595
2023-03-15	184.61	184.61	176.03	178.52	178.52	1,109,600
2023-03-14	182.00	183.73	174.48	181.00	181.00	744,411
2023-03-13	177.50	177.50	164.07	177.41	177.41	667,328
2023-03-10	176.88	178.28	168.48	177.41	177.41	756,311
2023-03-09	178.44	185.17	175.54	180.97	180.97	678,644
2023-03-08	187.80	189.05	180.00	189.05	189.05	617,284
2023-03-07	191.40	194.19	186.12	189.05	189.05	523,368
2023-03-06	197.38	199.27	192.30	195.67	195.67	417,076
2023-03-03	197.50	200.47	192.90	197.02	197.02	449,956
2023-03-02	192.62	193.71	186.04	188.57	188.57	582,062
2023-03-01	207.84	208.31	198.53	199.90	199.90	489,532
2023-02-28	212.15	212.15	203.75	205.30	205.30	461,069
2023-02-27	201.45	209.01	196.88	205.55	205.55	610,626
2023-02-24	200.00	202.07	192.80	195.42	195.42	524,032
2023-02-23	203.85	205.10	196.35	197.54	197.54	576,913
2023-02-22	197.50	201.99	191.85	195.16	195.16	712,394
2023-02-21	204.97	209.71	199.09	207.15	207.15	632,017
2023-02-20	207.15	207.15	207.15	207.15	207.15	0
2023-02-17	201.10	204.58	197.51	198.42	198.42	507,846
2023-02-16	214.00	217.64	208.40	216.23	216.23	606,709
2023-02-15	210.16	214.65	206.19	211.48	211.48	585,922
2023-02-14	196.56	204.74	189.61	199.61	199.61	578,360
2023-02-13	195.46	199.18	187.69	194.10	194.10	805,626
2023-02-10	205.50	206.16	192.92	203.65	203.65	533,235
2023-02-09	206.50	214.00	201.29	207.30	207.30	878,983
2023-02-08	201.30	202.84	194.60	198.98	198.98	667,681
2023-02-07	194.26	197.19	189.59	194.77	194.77	514,932
2023-02-06	194.50	197.45	190.00	195.83	195.83	515,631
2023-02-03	183.20	198.97	183.20	197.36	197.36	884,973
2023-02-02	186.00	196.73	184.77	187.28	187.28	521,669
2023-02-01	173.44	176.50	170.00	171.85	171.85	436,854
2023-01-31	164.20	173.70	162.81	172.94	172.94	497,713
2023-01-30	178.50	179.66	168.32	174.02	174.02	727,812
2023-01-27	158.91	178.88	158.91	167.55	167.55	923,707
2023-01-26	149.08	161.27	149.08	157.19	157.19	591,821
2023-01-25	144.50	145.29	138.09	141.99	141.99	437,676
2023-01-24	141.56	146.36	141.11	145.29	145.29	384,079

← NewerPage 16 of 22 · 1,289 trading daysOlder →

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.