Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 719.70 | 759.32 | 680.03 | 744.40 | 248.13 | 244,521 |
| 2022-05-11 | 809.00 | 823.46 | 740.76 | 784.00 | 261.33 | 213,975 |
| 2022-05-10 | 820.40 | 825.34 | 774.30 | 783.85 | 261.28 | 145,746 |
| 2022-05-09 | 848.50 | 865.65 | 797.55 | 820.45 | 273.48 | 165,276 |
| 2022-05-06 | 878.00 | 887.50 | 843.20 | 885.50 | 295.17 | 178,581 |
| 2022-05-05 | 941.50 | 944.90 | 872.52 | 888.70 | 296.23 | 158,586 |
| 2022-05-04 | 908.00 | 927.16 | 885.41 | 891.10 | 297.03 | 78,957 |
| 2022-05-03 | 910.40 | 923.82 | 889.87 | 913.00 | 304.33 | 88,938 |
| 2022-05-02 | 851.77 | 894.91 | 848.76 | 861.67 | 287.22 | 140,220 |
| 2022-04-29 | 881.40 | 933.95 | 881.40 | 906.35 | 302.12 | 221,823 |
| 2022-04-28 | 859.50 | 908.00 | 821.74 | 839.50 | 279.83 | 185,910 |
| 2022-04-27 | 892.00 | 918.00 | 876.42 | 904.70 | 301.57 | 180,525 |
| 2022-04-26 | 1,011.67 | 1,011.67 | 882.98 | 932.90 | 310.97 | 263,910 |
| 2022-04-25 | 1,018.12 | 1,018.12 | 971.83 | 998.40 | 332.80 | 108,645 |
| 2022-04-22 | 1,017.50 | 1,034.69 | 994.00 | 1,026.90 | 342.30 | 454,908 |
| 2022-04-21 | 1,045.99 | 1,090.00 | 1,016.22 | 1,045.00 | 348.33 | 244,563 |
| 2022-04-20 | 1,024.99 | 1,033.98 | 978.37 | 994.50 | 331.50 | 116,535 |
| 2022-04-19 | 1,010.45 | 1,034.60 | 995.65 | 1,027.60 | 342.53 | 179,505 |
| 2022-04-14 | 1,001.84 | 1,012.16 | 982.42 | 990.90 | 330.30 | 132,372 |
| 2022-04-13 | 989.80 | 1,018.67 | 973.52 | 1,006.50 | 335.50 | 90,393 |
| 2022-04-12 | 981.65 | 1,020.94 | 971.44 | 1,000.80 | 333.60 | 159,129 |
| 2022-04-11 | 1,038.83 | 1,038.83 | 977.91 | 985.70 | 328.57 | 79,302 |
| 2022-04-08 | 1,076.21 | 1,076.21 | 1,022.50 | 1,033.80 | 344.60 | 103,713 |
| 2022-04-07 | 1,059.58 | 1,076.70 | 1,021.56 | 1,055.40 | 351.80 | 120,072 |
| 2022-04-06 | 1,069.20 | 1,078.79 | 1,027.88 | 1,042.40 | 347.47 | 256,293 |
| 2022-04-05 | 1,137.20 | 1,160.34 | 1,090.14 | 1,116.10 | 372.03 | 179,829 |
| 2022-04-04 | 1,097.78 | 1,148.00 | 1,073.34 | 1,133.10 | 377.70 | 248,760 |
| 2022-04-01 | 1,146.00 | 1,146.00 | 1,066.54 | 1,087.00 | 362.33 | 128,205 |
| 2022-03-31 | 1,095.93 | 1,103.00 | 1,082.48 | 1,095.80 | 365.27 | 254,418 |
| 2022-03-30 | 1,113.86 | 1,113.90 | 1,084.50 | 1,097.80 | 365.93 | 55,023 |
| 2022-03-29 | 1,112.60 | 1,114.71 | 1,073.11 | 1,097.40 | 365.80 | 200,175 |
| 2022-03-28 | 1,023.78 | 1,096.20 | 1,006.00 | 1,074.80 | 358.27 | 824,161 |
| 2022-03-25 | 999.58 | 1,021.34 | 995.00 | 1,005.90 | 335.30 | 66,312 |
| 2022-03-24 | 1,013.00 | 1,023.70 | 989.00 | 1,002.90 | 334.30 | 115,563 |
| 2022-03-23 | 985.50 | 1,040.06 | 976.41 | 1,026.60 | 342.20 | 208,362 |
| 2022-03-22 | 935.21 | 996.48 | 921.97 | 940.85 | 313.62 | 208,218 |
| 2022-03-21 | 920.70 | 942.38 | 900.73 | 926.25 | 308.75 | 261,687 |
| 2022-03-18 | 874.04 | 903.18 | 840.23 | 897.90 | 299.30 | 316,485 |
| 2022-03-17 | 830.75 | 874.90 | 826.31 | 856.60 | 285.53 | 66,696 |
| 2022-03-16 | 818.00 | 840.56 | 802.26 | 834.65 | 278.22 | 105,684 |
| 2022-03-15 | 766.79 | 802.41 | 756.88 | 792.60 | 264.20 | 98,715 |
| 2022-03-14 | 786.40 | 800.51 | 756.05 | 774.15 | 258.05 | 142,476 |
| 2022-03-11 | 838.70 | 847.89 | 795.02 | 804.45 | 268.15 | 110,334 |
| 2022-03-10 | 847.10 | 875.59 | 810.76 | 818.35 | 272.78 | 57,831 |
| 2022-03-09 | 824.40 | 857.59 | 824.40 | 853.10 | 284.37 | 285,753 |
| 2022-03-08 | 821.74 | 849.90 | 782.47 | 814.00 | 271.33 | 106,119 |
| 2022-03-07 | 830.60 | 865.92 | 812.55 | 839.45 | 279.82 | 116,274 |
| 2022-03-04 | 853.60 | 855.30 | 825.68 | 852.40 | 284.13 | 89,094 |
| 2022-03-03 | 872.00 | 886.15 | 848.50 | 856.55 | 285.52 | 69,639 |
| 2022-03-02 | 873.02 | 886.05 | 844.64 | 857.15 | 285.72 | 93,693 |
| 2022-03-01 | 862.00 | 889.50 | 857.04 | 862.00 | 287.33 | 172,482 |
| 2022-02-28 | 813.88 | 876.76 | 800.02 | 857.20 | 285.73 | 434,463 |
| 2022-02-25 | 804.81 | 820.90 | 782.30 | 803.30 | 267.77 | 354,117 |
| 2022-02-24 | 708.00 | 821.04 | 694.45 | 761.05 | 253.68 | 419,394 |
| 2022-02-23 | 841.00 | 842.50 | 780.12 | 787.15 | 262.38 | 184,332 |
| 2022-02-22 | 822.90 | 856.98 | 801.15 | 822.90 | 274.30 | 375,621 |
| 2022-02-21 | 840.00 | 840.00 | 840.00 | 840.00 | 280.00 | 0 |
| 2022-02-18 | 857.40 | 890.24 | 837.91 | 845.70 | 281.90 | 314,529 |
| 2022-02-17 | 892.30 | 918.50 | 876.40 | 894.90 | 298.30 | 82,515 |
| 2022-02-16 | 914.70 | 932.71 | 901.40 | 908.40 | 302.80 | 220,350 |
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.