Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	229.80	233.78	222.84	224.93	224.93	140,237
2022-10-26	220.00	230.50	218.31	229.78	229.78	3,006,030
2022-10-25	210.50	224.33	210.00	219.10	219.10	208,125
2022-10-24	209.25	209.25	198.62	204.60	204.60	315,622
2022-10-21	213.40	213.85	203.60	209.93	209.93	155,641
2022-10-20	203.85	215.50	202.04	213.88	213.88	259,483
2022-10-19	218.95	228.08	217.83	221.48	221.48	141,742
2022-10-18	227.57	229.86	217.65	218.98	218.98	234,358
2022-10-17	208.50	223.87	208.50	219.10	219.10	326,831
2022-10-14	222.05	226.22	207.67	211.95	211.95	341,202
2022-10-13	217.50	222.98	206.32	216.75	216.75	663,559
2022-10-12	218.50	218.50	211.62	216.58	216.58	213,049
2022-10-11	219.90	225.59	219.00	222.70	222.70	180,414
2022-10-10	222.83	226.94	218.43	223.03	223.03	197,079
2022-10-07	239.35	242.94	222.10	228.48	228.48	528,272
2022-10-06	239.47	244.47	235.47	238.88	238.88	173,537
2022-10-05	247.00	247.00	233.30	237.73	237.73	251,790
2022-10-04	250.45	256.81	242.04	255.33	255.33	1,633,267
2022-10-03	251.47	257.00	241.03	252.48	252.48	453,018
2022-09-30	280.00	280.00	262.47	274.53	274.53	128,299
2022-09-29	287.81	287.81	266.46	272.80	272.80	472,087
2022-09-28	282.94	291.61	277.00	284.15	284.15	379,242
2022-09-27	282.70	288.60	276.01	285.00	285.00	471,087
2022-09-26	277.55	284.00	270.35	277.40	277.40	422,188
2022-09-23	286.20	288.59	273.94	277.58	277.58	254,022
2022-09-22	303.00	303.00	287.84	290.38	290.38	284,437
2022-09-21	312.61	312.61	303.51	307.48	307.48	144,464
2022-09-20	288.30	313.30	288.30	312.53	312.53	1,160,988
2022-09-19	299.10	309.80	297.92	305.59	305.59	81,051
2022-09-16	299.80	300.76	274.60	274.60	274.60	97,018
2022-09-15	303.40	309.05	300.76	304.80	304.80	133,529
2022-09-14	293.40	305.96	289.60	303.00	303.00	361,516
2022-09-13	309.50	309.50	290.60	291.25	291.25	365,849
2022-09-12	300.05	305.47	295.17	303.08	303.08	192,236
2022-09-09	293.42	299.48	291.45	298.45	298.45	400,215
2022-09-08	284.35	288.75	279.81	287.38	287.38	98,643
2022-09-07	275.00	281.60	272.70	279.25	279.25	501,102
2022-09-06	271.90	275.96	265.81	271.00	271.00	106,799
2022-09-05	270.21	270.21	268.58	268.58	268.58	300
2022-09-02	281.11	282.34	270.12	277.45	277.45	109,793
2022-09-01	279.20	279.20	266.17	266.43	266.43	92,807
2022-08-31	280.86	280.86	271.84	273.60	273.60	180,502
2022-08-30	288.10	288.45	272.79	281.90	281.90	205,517
2022-08-29	282.80	287.68	280.72	285.60	285.60	326,266
2022-08-26	295.80	302.02	288.23	291.10	291.10	526,594
2022-08-25	299.50	303.38	291.67	293.10	293.10	104,443
2022-08-24	907.68	910.85	881.15	881.15	293.72	81,114
2022-08-23	885.80	894.41	863.76	881.15	293.72	94,686
2022-08-22	867.48	881.15	858.89	881.15	293.72	110,820
2022-08-19	881.00	901.29	877.87	881.15	293.72	109,158
2022-08-18	918.31	919.54	905.83	916.75	305.58	58,968
2022-08-17	934.36	934.36	900.21	908.75	302.92	68,685
2022-08-16	932.90	943.85	908.66	925.90	308.63	85,521
2022-08-15	905.29	939.31	904.39	916.75	305.58	88,017
2022-08-12	857.10	888.91	855.75	881.85	293.95	234,450
2022-08-11	885.67	893.80	864.30	870.80	290.27	86,322
2022-08-10	871.00	892.49	850.18	870.80	290.27	791,878
2022-08-09	865.50	875.00	838.06	858.10	286.03	121,458
2022-08-08	881.30	915.57	879.79	906.85	302.28	111,849
2022-08-05	933.40	943.55	866.31	880.50	293.50	167,748

← NewerPage 18 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.