Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 1,149.20 | 1,180.25 | 1,062.86 | 1,125.60 | 375.20 | 175,992 |
| 2021-11-22 | 1,160.00 | 1,201.87 | 1,132.53 | 1,182.70 | 394.23 | 227,121 |
| 2021-11-19 | 1,097.40 | 1,123.79 | 1,093.00 | 1,105.50 | 368.50 | 378,027 |
| 2021-11-18 | 1,108.43 | 1,116.48 | 1,075.16 | 1,099.70 | 366.57 | 121,368 |
| 2021-11-17 | 1,059.00 | 1,119.30 | 1,054.73 | 1,099.90 | 366.63 | 242,322 |
| 2021-11-16 | 996.00 | 1,057.22 | 996.00 | 1,045.00 | 348.33 | 154,221 |
| 2021-11-15 | 1,010.00 | 1,051.88 | 979.00 | 989.90 | 329.97 | 223,413 |
| 2021-11-12 | 1,125.20 | 1,125.20 | 1,019.66 | 1,025.65 | 341.88 | 151,557 |
| 2021-11-11 | 1,101.20 | 1,113.20 | 1,055.12 | 1,113.20 | 371.07 | 129,462 |
| 2021-11-10 | 1,041.20 | 1,077.66 | 987.31 | 1,014.00 | 338.00 | 309,816 |
| 2021-11-09 | 1,189.00 | 1,189.00 | 1,023.64 | 1,079.20 | 359.73 | 822,019 |
| 2021-11-08 | 1,098.20 | 1,196.90 | 1,098.20 | 1,180.90 | 393.63 | 182,457 |
| 2021-11-05 | 1,245.70 | 1,245.70 | 1,208.29 | 1,234.20 | 411.40 | 150,147 |
| 2021-11-04 | 1,239.18 | 1,243.03 | 1,217.18 | 1,236.40 | 412.13 | 201,177 |
| 2021-11-03 | 1,160.00 | 1,208.48 | 1,153.07 | 1,170.10 | 390.03 | 492,555 |
| 2021-11-02 | 1,173.60 | 1,215.78 | 1,146.25 | 1,182.10 | 394.03 | 334,677 |
| 2021-11-01 | 1,144.96 | 1,193.22 | 1,118.97 | 1,168.10 | 389.37 | 301,896 |
| 2021-10-29 | 1,073.99 | 1,105.74 | 1,073.59 | 1,091.90 | 363.97 | 318,900 |
| 2021-10-28 | 1,053.60 | 1,080.50 | 1,053.60 | 1,070.50 | 356.83 | 188,238 |
| 2021-10-27 | 1,030.00 | 1,080.90 | 1,015.75 | 1,080.90 | 360.30 | 224,892 |
| 2021-10-26 | 1,024.00 | 1,094.95 | 1,001.44 | 1,029.80 | 343.27 | 457,677 |
| 2021-10-25 | 922.01 | 1,008.69 | 922.01 | 958.35 | 319.45 | 324,237 |
| 2021-10-22 | 898.00 | 910.00 | 891.48 | 902.95 | 300.98 | 135,012 |
| 2021-10-21 | 896.00 | 899.85 | 853.99 | 889.65 | 296.55 | 164,406 |
| 2021-10-20 | 869.20 | 869.20 | 857.30 | 866.15 | 288.72 | 50,568 |
| 2021-10-19 | 868.90 | 880.80 | 807.11 | 869.20 | 289.73 | 102,213 |
| 2021-10-18 | 850.00 | 875.00 | 843.53 | 860.50 | 286.83 | 128,958 |
| 2021-10-15 | 821.70 | 835.45 | 821.70 | 834.15 | 278.05 | 78,240 |
| 2021-10-14 | 827.10 | 827.10 | 814.00 | 817.00 | 272.33 | 79,944 |
← NewerPage 22 of 22 · 1,289 trading days
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.