Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 917.20 | 921.64 | 894.28 | 917.20 | 305.73 | 284,643 |
| 2022-02-14 | 861.68 | 898.71 | 853.15 | 896.55 | 298.85 | 139,335 |
| 2022-02-11 | 900.00 | 915.00 | 863.78 | 886.80 | 295.60 | 240,486 |
| 2022-02-10 | 935.00 | 945.08 | 906.04 | 929.20 | 309.73 | 103,725 |
| 2022-02-09 | 933.00 | 945.80 | 922.17 | 932.60 | 310.87 | 172,389 |
| 2022-02-08 | 917.80 | 925.80 | 895.00 | 918.30 | 306.10 | 78,600 |
| 2022-02-07 | 925.30 | 947.56 | 907.71 | 915.50 | 305.17 | 104,205 |
| 2022-02-04 | 902.90 | 929.94 | 881.52 | 900.95 | 300.32 | 234,720 |
| 2022-02-03 | 881.00 | 936.84 | 878.69 | 927.70 | 309.23 | 111,498 |
| 2022-02-02 | 910.00 | 950.62 | 889.47 | 901.60 | 300.53 | 470,430 |
| 2022-02-01 | 949.39 | 949.39 | 905.10 | 936.10 | 312.03 | 277,083 |
| 2022-01-31 | 864.08 | 932.75 | 858.69 | 905.75 | 301.92 | 305,187 |
| 2022-01-28 | 870.60 | 870.60 | 792.17 | 849.25 | 283.08 | 313,020 |
| 2022-01-27 | 927.00 | 945.79 | 851.47 | 882.25 | 294.08 | 331,695 |
| 2022-01-26 | 957.00 | 986.79 | 918.40 | 949.45 | 316.48 | 154,488 |
| 2022-01-25 | 912.00 | 932.33 | 906.00 | 915.20 | 305.07 | 196,278 |
| 2022-01-24 | 951.00 | 951.00 | 851.94 | 899.70 | 299.90 | 978,229 |
| 2022-01-21 | 996.49 | 1,009.22 | 951.65 | 981.80 | 327.27 | 464,265 |
| 2022-01-20 | 1,015.00 | 1,041.66 | 995.65 | 1,034.90 | 344.97 | 107,406 |
| 2022-01-19 | 1,035.50 | 1,054.26 | 995.92 | 1,004.00 | 334.67 | 155,985 |
| 2022-01-18 | 1,045.40 | 1,070.79 | 1,016.06 | 1,043.20 | 347.73 | 1,142,470 |
| 2022-01-17 | 1,059.44 | 1,065.76 | 1,050.50 | 1,050.50 | 350.17 | 4,218 |
| 2022-01-14 | 1,032.00 | 1,050.08 | 1,010.00 | 1,038.00 | 346.00 | 140,301 |
| 2022-01-13 | 1,125.40 | 1,125.40 | 1,051.30 | 1,081.60 | 360.53 | 114,843 |
| 2022-01-12 | 1,097.00 | 1,103.29 | 1,045.78 | 1,091.00 | 363.67 | 113,835 |
| 2022-01-11 | 1,026.20 | 1,089.38 | 1,026.20 | 1,046.30 | 348.77 | 120,189 |
| 2022-01-10 | 1,025.00 | 1,035.92 | 980.00 | 1,026.10 | 342.03 | 150,387 |
| 2022-01-07 | 1,087.00 | 1,087.00 | 1,017.16 | 1,038.70 | 346.23 | 264,504 |
| 2022-01-06 | 1,032.60 | 1,088.12 | 1,020.49 | 1,061.20 | 353.73 | 187,047 |
| 2022-01-05 | 1,147.50 | 1,170.32 | 1,124.25 | 1,150.40 | 383.47 | 90,876 |
| 2022-01-04 | 1,066.00 | 1,207.80 | 1,064.00 | 1,129.20 | 376.40 | 178,500 |
| 2022-01-03 | 1,129.80 | 1,184.59 | 1,129.80 | 1,184.50 | 394.83 | 218,730 |
| 2021-12-31 | 1,073.51 | 1,081.79 | 1,061.32 | 1,065.10 | 355.03 | 39,903 |
| 2021-12-30 | 1,061.23 | 1,095.39 | 1,055.51 | 1,081.30 | 360.43 | 92,769 |
| 2021-12-29 | 1,109.28 | 1,113.60 | 1,064.61 | 1,079.40 | 359.80 | 553,759 |
| 2021-12-28 | 1,100.91 | 1,118.74 | 1,078.49 | 1,086.23 | 362.08 | 97,476 |
| 2021-12-27 | 1,080.37 | 1,116.99 | 1,071.54 | 1,109.32 | 369.77 | 144,624 |
| 2021-12-24 | 1,087.36 | 1,087.36 | 1,046.80 | 1,046.80 | 348.93 | 6,339 |
| 2021-12-23 | 1,010.60 | 1,072.89 | 997.56 | 1,046.80 | 348.93 | 224,034 |
| 2021-12-22 | 969.60 | 1,015.50 | 938.53 | 1,010.60 | 336.87 | 1,924,130 |
| 2021-12-21 | 917.72 | 936.12 | 886.34 | 898.15 | 299.38 | 138,588 |
| 2021-12-20 | 957.00 | 957.00 | 893.39 | 901.45 | 300.48 | 216,645 |
| 2021-12-17 | 913.80 | 960.03 | 909.03 | 953.20 | 317.73 | 1,226,887 |
| 2021-12-16 | 942.20 | 1,006.86 | 929.06 | 943.30 | 314.43 | 939,103 |
| 2021-12-15 | 954.99 | 974.87 | 928.41 | 942.20 | 314.07 | 162,150 |
| 2021-12-14 | 967.40 | 981.87 | 930.00 | 940.70 | 313.57 | 264,174 |
| 2021-12-13 | 1,031.92 | 1,031.92 | 951.52 | 960.00 | 320.00 | 112,212 |
| 2021-12-10 | 981.00 | 1,025.32 | 981.00 | 1,006.40 | 335.47 | 115,782 |
| 2021-12-09 | 1,086.06 | 1,087.81 | 1,012.11 | 1,036.10 | 345.37 | 104,580 |
| 2021-12-08 | 1,039.14 | 1,067.50 | 1,033.45 | 1,047.10 | 349.03 | 55,146 |
| 2021-12-07 | 1,043.00 | 1,057.30 | 1,027.03 | 1,034.30 | 344.77 | 95,733 |
| 2021-12-06 | 1,032.20 | 1,040.89 | 951.06 | 979.70 | 326.57 | 252,561 |
| 2021-12-03 | 1,085.78 | 1,098.70 | 1,007.09 | 1,032.30 | 344.10 | 228,339 |
| 2021-12-02 | 1,119.65 | 1,119.65 | 1,056.60 | 1,097.50 | 365.83 | 100,599 |
| 2021-12-01 | 1,160.00 | 1,172.37 | 1,125.38 | 1,157.40 | 385.80 | 230,286 |
| 2021-11-30 | 1,129.20 | 1,167.98 | 1,118.00 | 1,132.70 | 377.57 | 142,317 |
| 2021-11-29 | 1,107.26 | 1,142.52 | 1,100.19 | 1,133.80 | 377.93 | 117,180 |
| 2021-11-26 | 1,139.37 | 1,139.37 | 1,075.00 | 1,092.60 | 364.20 | 499,656 |
| 2021-11-25 | 1,139.37 | 1,139.37 | 1,111.00 | 1,111.00 | 370.33 | 360 |
| 2021-11-24 | 1,114.20 | 1,132.11 | 1,062.21 | 1,122.50 | 374.17 | 156,108 |
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.