Tesla, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	188.75	192.26	187.02	188.22	12.548	118,897,500
2019-05-29	187.10	192.39	185.04	189.86	12.657	179,529,000
2019-05-28	191.20	195.00	187.85	188.70	12.580	154,693,500
2019-05-24	199.83	199.98	188.75	190.63	12.709	212,049,000
2019-05-23	194.34	199.47	186.22	195.49	13.033	398,206,500
2019-05-22	199.10	203.94	191.78	192.73	12.849	280,278,000
2019-05-21	197.76	207.40	196.04	205.08	13.672	270,058,500
2019-05-20	202.80	206.00	195.25	205.36	13.691	307,893,000
2019-05-17	221.96	222.24	208.92	211.03	14.069	266,800,500
2019-05-16	229.49	231.00	226.50	228.33	15.222	112,249,500
2019-05-15	229.32	232.44	225.25	231.95	15.463	109,440,000
2019-05-14	229.30	234.50	228.00	232.31	15.487	108,786,000
2019-05-13	232.01	232.47	224.50	227.01	15.134	162,522,000
2019-05-10	239.75	241.99	236.02	239.52	15.968	105,124,500
2019-05-09	242.00	243.68	236.94	241.98	16.132	100,671,000
2019-05-08	246.94	250.60	244.20	244.84	16.323	92,646,000
2019-05-07	256.80	257.21	245.10	247.06	16.471	151,971,000
2019-05-06	250.02	258.35	248.50	255.34	17.023	162,508,500
2019-05-03	243.86	256.61	243.49	255.03	17.002	355,602,000
2019-05-02	245.52	247.13	237.72	244.10	16.273	272,389,500
2019-05-01	238.85	240.00	231.50	234.01	15.601	160,566,000
2019-04-30	242.06	244.21	237.00	238.69	15.913	141,969,000
2019-04-29	235.86	243.98	232.17	241.47	16.098	250,717,500
2019-04-26	246.50	246.68	231.13	235.14	15.676	335,410,500
2019-04-25	255.00	259.00	246.07	247.63	16.509	327,741,000
2019-04-24	263.85	265.32	258.00	258.66	17.244	160,912,500
2019-04-23	260.15	265.60	255.75	263.90	17.593	164,158,500
2019-04-22	269.00	269.68	262.48	262.75	17.517	182,206,500
2019-04-18	271.23	274.84	269.75	273.26	18.217	88,144,500
2019-04-17	274.75	274.79	268.54	271.23	18.082	76,897,500
2019-04-16	265.75	275.00	264.72	273.36	18.224	109,093,500
2019-04-15	268.63	268.88	258.63	266.38	17.759	150,579,000
2019-04-12	270.22	271.95	266.83	267.70	17.847	101,190,000
2019-04-11	268.30	270.50	265.60	268.42	17.895	147,538,500
2019-04-10	276.74	278.38	272.89	276.06	18.404	105,919,500
2019-04-09	271.65	275.00	269.61	272.31	18.154	88,560,000
2019-04-08	277.69	281.16	270.44	273.20	18.213	156,156,000
2019-04-05	269.86	276.10	266.11	274.96	18.331	195,574,500
2019-04-04	261.89	271.20	260.59	267.78	17.852	355,810,500
2019-04-03	287.32	296.17	287.17	291.81	19.454	118,791,000
2019-04-02	288.30	289.44	283.88	285.88	19.059	82,183,500
2019-04-01	282.62	289.20	281.28	289.18	19.279	121,656,000
2019-03-29	278.70	280.16	274.50	279.86	18.657	89,869,500
2019-03-28	277.16	280.33	275.10	278.62	18.575	101,611,500
2019-03-27	268.75	275.37	268.18	274.83	18.322	131,688,000
2019-03-26	264.44	270.26	264.43	267.77	17.851	110,263,500
2019-03-25	259.71	263.18	254.46	260.42	17.361	153,225,000
2019-03-22	272.58	272.80	264.00	264.53	17.635	131,184,000
2019-03-21	272.60	276.45	268.45	274.02	18.268	89,206,500
2019-03-20	269.69	274.97	266.30	273.60	18.240	103,623,000
2019-03-19	267.50	273.30	263.46	267.47	17.831	177,009,000
2019-03-18	276.00	278.05	267.30	269.49	17.966	154,215,000
2019-03-15	283.51	283.72	274.40	275.43	18.362	221,782,500
2019-03-14	292.45	295.39	288.29	289.96	19.331	106,551,000
2019-03-13	283.90	291.99	282.70	288.96	19.264	102,670,500
2019-03-12	286.49	288.07	281.06	283.36	18.891	112,561,500
2019-03-11	283.52	291.28	280.50	290.92	19.395	110,884,500
2019-03-08	276.91	285.59	275.89	284.14	18.943	132,294,000
2019-03-07	278.84	284.70	274.25	276.59	18.439	141,637,500
2019-03-06	276.48	281.51	274.39	276.24	18.416	155,032,500

← NewerPage 32 of 69 · 4,105 trading daysOlder →

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.