Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 390.23 | 394.64 | 384.80 | 392.51 | 392.51 | 48,765,100 |
| 2026-05-01 | 382.49 | 397.82 | 378.80 | 390.82 | 390.82 | 65,338,300 |
| 2026-04-30 | 372.75 | 384.75 | 368.17 | 381.63 | 381.63 | 51,076,000 |
| 2026-04-29 | 375.40 | 376.40 | 370.04 | 372.80 | 372.80 | 45,384,800 |
| 2026-04-28 | 374.68 | 382.29 | 372.54 | 376.02 | 376.02 | 50,864,400 |
| 2026-04-27 | 372.09 | 380.78 | 364.02 | 378.67 | 378.67 | 66,735,800 |
| 2026-04-24 | 373.50 | 382.76 | 370.73 | 376.30 | 376.30 | 62,893,300 |
← NewerPage 3 of 3 · 127 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.