Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 307.14 | 309.06 | 297.38 | 298.32 | 298.32 | 39,478,000 |
| 2026-07-28 | 305.93 | 311.16 | 300.69 | 307.44 | 307.44 | 39,802,400 |
| 2026-07-27 | 313.24 | 317.00 | 304.28 | 309.22 | 309.22 | 44,919,400 |
| 2026-07-24 | 320.72 | 322.96 | 306.51 | 313.03 | 313.03 | 62,760,000 |
| 2026-07-23 | 341.00 | 342.11 | 315.74 | 319.69 | 319.69 | 115,606,400 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
| Date | Split (new : old) |
|---|---|
| 2022-08-25 | 3:1 |
| 2020-08-31 | 5:1 |
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.