Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-23	135.00	145.38	134.27	140.58	140.58	426,206
2023-01-20	128.85	131.99	127.17	131.31	131.31	443,702
2023-01-19	127.88	129.99	124.32	125.26	125.26	602,848
2023-01-18	135.10	137.00	127.02	129.30	129.30	488,354
2023-01-17	123.04	131.39	121.80	128.44	128.44	632,254
2023-01-16	121.12	122.04	121.12	121.80	121.80	11,232
2023-01-13	117.00	121.65	115.63	119.09	119.09	448,372
2023-01-12	122.16	123.19	117.01	119.56	119.56	409,869
2023-01-11	119.40	125.93	118.85	122.65	122.65	476,740
2023-01-10	120.96	122.72	114.96	116.60	116.60	1,088,351
2023-01-09	115.22	123.50	113.30	120.78	120.78	450,750
2023-01-06	105.66	112.87	101.84	109.71	109.71	643,143
2023-01-05	114.06	114.06	107.18	108.58	108.58	388,522
2023-01-04	110.68	114.57	107.35	112.33	112.33	396,800
2023-01-03	119.34	119.34	104.67	110.67	110.67	658,519
2022-12-30	122.70	124.44	119.79	120.12	120.12	403,964
2022-12-29	113.90	123.56	113.90	121.61	121.61	554,443
2022-12-28	120.86	120.86	106.60	110.63	110.63	465,698
2022-12-27	120.65	120.65	111.63	112.80	112.80	436,897
2022-12-23	125.25	128.56	121.05	127.22	127.22	350,633
2022-12-22	137.57	137.57	122.34	130.78	130.78	475,938
2022-12-21	138.82	141.10	135.89	138.47	138.47	335,526
2022-12-20	146.06	149.87	140.61	142.24	142.24	1,007,371
2022-12-19	151.50	155.44	145.87	147.84	147.84	581,403
2022-12-16	156.55	160.88	150.05	150.07	150.07	310,317
2022-12-15	152.00	160.86	152.00	157.34	157.34	270,397
2022-12-14	159.30	161.59	155.88	159.62	159.62	507,253
2022-12-13	171.00	178.70	156.96	171.53	171.53	550,813
2022-12-12	175.81	191.00	167.74	191.00	191.00	459,092
2022-12-09	173.50	182.50	172.92	180.62	180.62	540,841
2022-12-08	174.34	175.20	169.09	170.85	170.85	2,602,453
2022-12-07	179.82	179.82	172.21	173.04	173.04	542,496
2022-12-06	181.22	183.46	175.44	179.28	179.28	196,500
2022-12-05	193.00	193.00	181.93	185.31	185.31	245,758
2022-12-02	191.14	196.20	191.14	193.04	193.04	168,808
2022-12-01	194.10	198.85	191.86	193.22	193.22	218,704
2022-11-30	182.58	188.99	180.79	182.13	182.13	228,350
2022-11-29	185.01	186.34	179.19	183.00	183.00	204,429
2022-11-28	180.00	188.48	179.01	186.92	186.92	517,369
2022-11-25	185.11	185.20	180.66	182.16	182.16	251,981
2022-11-24	186.45	186.45	186.45	186.45	186.45	0
2022-11-23	174.22	181.44	172.50	179.37	179.37	314,945
2022-11-22	167.87	170.87	166.23	168.96	168.96	422,157
2022-11-21	184.43	184.43	168.53	178.56	178.56	263,738
2022-11-18	181.26	185.17	176.56	178.56	178.56	140,097
2022-11-17	188.80	188.80	182.30	183.60	183.60	339,431
2022-11-16	197.60	197.60	186.90	188.80	188.80	176,312
2022-11-15	197.98	200.66	192.13	198.40	198.40	287,896
2022-11-14	192.91	195.67	186.34	189.15	189.15	267,385
2022-11-11	191.84	196.15	182.57	188.28	188.28	214,360
2022-11-10	176.80	193.20	174.49	189.02	189.02	293,487
2022-11-09	200.00	200.00	178.03	188.14	188.14	316,184
2022-11-08	195.00	198.37	186.75	193.20	193.20	401,870
2022-11-07	210.20	210.20	196.68	199.90	199.90	243,562
2022-11-04	219.00	223.78	203.09	210.83	210.83	311,621
2022-11-03	214.98	221.20	210.14	215.53	215.53	165,311
2022-11-02	227.50	227.86	218.45	222.13	222.13	172,406
2022-11-01	230.60	237.08	227.28	229.50	229.50	133,205
2022-10-31	226.60	229.74	221.94	227.03	227.03	326,529
2022-10-28	221.50	227.28	216.52	221.50	221.50	238,436

← NewerPage 17 of 22 · 1,282 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.