Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 352.36 | 355.00 | 348.59 | 349.10 | 349.10 | 343,164 |
| 2024-12-03 | 343.00 | 355.67 | 343.00 | 355.20 | 355.20 | 335,771 |
| 2024-12-02 | 350.00 | 359.43 | 347.33 | 355.00 | 355.00 | 527,174 |
| 2024-11-29 | 343.00 | 348.00 | 316.78 | 339.20 | 339.20 | 267,551 |
| 2024-11-28 | 338.20 | 338.20 | 326.20 | 335.00 | 335.00 | 508 |
| 2024-11-27 | 338.97 | 342.41 | 326.63 | 338.30 | 338.30 | 568,484 |
| 2024-11-26 | 339.60 | 346.97 | 333.65 | 338.30 | 338.30 | 395,299 |
| 2024-11-25 | 351.80 | 365.00 | 345.62 | 353.70 | 353.70 | 583,862 |
| 2024-11-22 | 339.00 | 356.59 | 337.72 | 354.30 | 354.30 | 658,976 |
| 2024-11-21 | 339.60 | 347.94 | 335.29 | 341.80 | 341.80 | 490,581 |
| 2024-11-20 | 335.20 | 346.59 | 332.40 | 333.20 | 333.20 | 554,488 |
| 2024-11-19 | 338.00 | 347.36 | 332.79 | 344.80 | 344.80 | 629,931 |
| 2024-11-18 | 346.80 | 349.50 | 321.27 | 346.00 | 346.00 | 921,158 |
| 2024-11-15 | 305.00 | 324.64 | 303.12 | 322.40 | 322.40 | 943,500 |
| 2024-11-14 | 336.80 | 336.80 | 310.79 | 320.20 | 320.20 | 728,786 |
| 2024-11-13 | 328.60 | 344.60 | 322.00 | 328.70 | 328.70 | 830,526 |
| 2024-11-12 | 361.60 | 367.80 | 323.40 | 340.40 | 340.40 | 1,408,692 |
| 2024-11-11 | 336.60 | 358.63 | 322.00 | 350.00 | 350.00 | 1,740,166 |
| 2024-11-08 | 299.00 | 328.64 | 288.40 | 317.70 | 317.70 | 1,513,676 |
| 2024-11-07 | 286.60 | 299.74 | 278.40 | 295.00 | 295.00 | 2,130,732 |
| 2024-11-06 | 282.40 | 292.80 | 255.00 | 284.70 | 284.70 | 1,429,517 |
| 2024-11-05 | 248.00 | 258.60 | 243.20 | 252.00 | 252.00 | 614,570 |
| 2024-11-04 | 246.00 | 249.80 | 238.92 | 249.80 | 249.80 | 539,975 |
| 2024-11-01 | 251.40 | 260.00 | 246.69 | 249.00 | 249.00 | 362,207 |
| 2024-10-31 | 264.20 | 264.40 | 249.30 | 255.00 | 255.00 | 467,729 |
| 2024-10-30 | 267.20 | 268.80 | 255.85 | 263.40 | 263.40 | 483,444 |
| 2024-10-29 | 270.00 | 270.00 | 255.51 | 257.40 | 257.40 | 749,412 |
| 2024-10-28 | 269.00 | 273.54 | 256.89 | 270.20 | 270.20 | 1,104,008 |
| 2024-10-25 | 260.00 | 269.38 | 253.60 | 266.80 | 266.80 | 2,276,716 |
| 2024-10-24 | 240.80 | 258.67 | 213.65 | 254.20 | 254.20 | 2,040,818 |
| 2024-10-23 | 217.40 | 218.71 | 212.13 | 214.80 | 214.80 | 1,111,379 |
| 2024-10-22 | 211.60 | 218.85 | 211.60 | 216.30 | 216.30 | 582,311 |
| 2024-10-21 | 220.07 | 221.00 | 215.74 | 217.80 | 217.80 | 499,939 |
| 2024-10-18 | 221.74 | 222.26 | 219.00 | 221.90 | 221.90 | 1,023,727 |
| 2024-10-17 | 221.00 | 223.50 | 217.93 | 219.60 | 219.60 | 274,574 |
| 2024-10-16 | 220.20 | 222.81 | 219.04 | 219.90 | 219.90 | 1,202,313 |
| 2024-10-15 | 221.90 | 224.22 | 216.97 | 220.00 | 220.00 | 433,459 |
| 2024-10-14 | 220.60 | 222.00 | 213.75 | 218.50 | 218.50 | 477,133 |
| 2024-10-11 | 245.00 | 251.63 | 214.39 | 220.30 | 220.30 | 1,057,115 |
| 2024-10-10 | 243.01 | 244.00 | 232.36 | 239.00 | 239.00 | 701,287 |
| 2024-10-09 | 244.09 | 247.68 | 239.51 | 244.30 | 244.30 | 326,379 |
| 2024-10-08 | 240.60 | 250.00 | 240.00 | 243.90 | 243.90 | 335,976 |
| 2024-10-07 | 250.07 | 252.68 | 242.59 | 244.20 | 244.20 | 406,181 |
| 2024-10-04 | 240.90 | 250.92 | 240.40 | 247.80 | 247.80 | 619,309 |
| 2024-10-03 | 249.49 | 249.78 | 238.45 | 248.70 | 248.70 | 553,337 |
| 2024-10-02 | 259.00 | 260.00 | 241.54 | 248.70 | 248.70 | 554,687 |
| 2024-10-01 | 261.82 | 263.93 | 248.62 | 258.90 | 258.90 | 520,071 |
| 2024-09-30 | 258.60 | 264.84 | 256.82 | 258.90 | 258.90 | 430,114 |
| 2024-09-27 | 258.00 | 260.33 | 252.70 | 256.70 | 256.70 | 434,951 |
| 2024-09-26 | 260.00 | 262.40 | 251.53 | 253.80 | 253.80 | 1,486,751 |
| 2024-09-25 | 254.30 | 256.91 | 251.00 | 254.10 | 254.10 | 513,126 |
| 2024-09-24 | 249.81 | 257.19 | 249.10 | 252.00 | 252.00 | 630,981 |
| 2024-09-23 | 241.20 | 250.00 | 238.60 | 248.30 | 248.30 | 570,313 |
| 2024-09-20 | 245.75 | 245.75 | 235.94 | 238.20 | 238.20 | 1,371,988 |
| 2024-09-19 | 230.00 | 244.23 | 230.00 | 241.90 | 241.90 | 692,855 |
| 2024-09-18 | 227.99 | 234.48 | 226.89 | 228.20 | 228.20 | 377,656 |
| 2024-09-17 | 230.76 | 234.57 | 225.82 | 232.00 | 232.00 | 439,430 |
| 2024-09-16 | 229.50 | 231.16 | 223.53 | 229.10 | 229.10 | 466,648 |
| 2024-09-13 | 229.03 | 232.67 | 226.31 | 228.30 | 228.30 | 447,083 |
| 2024-09-12 | 227.58 | 231.45 | 223.85 | 228.30 | 228.30 | 535,344 |
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.