Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	282.00	284.00	270.10	276.54	18.436	281,470,500
2019-03-04	298.12	299.00	282.78	285.36	19.024	256,452,000
2019-03-01	306.94	307.13	291.90	294.79	19.653	343,671,000
2019-02-28	318.92	320.00	310.81	319.88	21.325	157,810,500
2019-02-27	301.78	316.30	300.55	314.74	20.983	167,758,500
2019-02-26	292.22	302.01	288.77	297.86	19.857	128,737,500
2019-02-25	297.91	302.90	297.00	298.77	19.918	99,397,500
2019-02-22	294.49	296.50	292.10	294.71	19.647	86,109,000
2019-02-21	301.81	303.24	290.50	291.23	19.415	133,638,000
2019-02-20	304.41	306.30	299.00	302.56	20.171	107,131,500
2019-02-19	306.56	311.54	305.47	305.64	20.376	62,526,000
2019-02-15	304.50	308.00	303.90	307.88	20.525	58,573,500
2019-02-14	303.38	306.77	301.00	303.77	20.251	78,012,000
2019-02-13	312.35	312.75	305.57	308.17	20.545	77,124,000
2019-02-12	316.20	318.19	309.62	311.81	20.787	82,764,000
2019-02-11	311.60	318.60	310.50	312.84	20.856	106,945,500
2019-02-08	306.83	307.45	298.50	305.80	20.387	87,663,000
2019-02-07	313.30	314.70	303.00	307.51	20.501	97,809,000
2019-02-06	319.59	324.24	315.62	317.22	21.148	75,577,500
2019-02-05	312.49	322.44	312.25	321.35	21.423	101,142,000
2019-02-04	312.98	315.30	301.88	312.89	20.859	110,281,500
2019-02-01	305.42	316.10	303.50	312.21	20.814	109,251,000
2019-01-31	301.00	311.56	294.00	307.02	20.468	188,538,000
2019-01-30	300.45	309.00	298.49	308.77	20.585	168,754,500
2019-01-29	295.27	298.56	291.80	297.46	19.831	69,325,500
2019-01-28	292.91	297.46	287.75	296.38	19.759	96,349,500
2019-01-25	294.39	298.52	289.55	297.04	19.803	108,744,000
2019-01-24	283.03	293.68	279.28	291.51	19.434	120,183,000
2019-01-23	292.50	294.50	281.69	287.59	19.173	187,950,000
2019-01-22	304.82	308.00	295.50	298.92	19.928	181,000,500
2019-01-18	323.00	327.13	299.73	302.26	20.151	362,262,000
2019-01-17	346.21	351.50	344.15	347.31	23.154	55,150,500
2019-01-16	344.78	352.00	343.50	346.05	23.070	70,375,500
2019-01-15	335.00	348.80	334.50	344.43	22.962	90,849,000
2019-01-14	342.38	342.50	334.00	334.40	22.293	78,709,500
2019-01-11	342.09	348.41	338.77	347.26	23.151	75,586,500
2019-01-10	334.40	345.39	331.79	344.97	22.998	90,846,000
2019-01-09	335.50	343.50	331.47	338.53	22.569	81,493,500
2019-01-08	341.96	344.01	327.02	335.35	22.357	105,127,500
2019-01-07	321.72	336.74	317.75	334.96	22.331	113,268,000
2019-01-04	306.00	318.00	302.73	317.69	21.179	110,911,500
2019-01-03	307.00	309.40	297.38	300.36	20.024	104,478,000
2019-01-02	306.10	315.13	298.80	310.12	20.675	174,879,000
2018-12-31	337.79	339.21	325.26	332.80	22.187	94,534,500
2018-12-28	323.10	336.24	318.41	333.87	22.258	149,085,000
2018-12-27	319.84	322.17	301.50	316.13	21.075	128,626,500
2018-12-26	300.00	326.97	294.09	326.09	21.739	122,446,500
2018-12-24	313.50	314.50	295.20	295.39	19.693	83,398,500
2018-12-21	317.40	323.47	312.44	319.77	21.318	120,252,000
2018-12-20	327.05	330.29	311.87	315.38	21.025	136,078,500
2018-12-19	337.60	347.01	329.74	332.97	22.198	124,113,000
2018-12-18	350.54	351.55	333.69	337.03	22.469	106,500,000
2018-12-17	362.00	365.70	343.88	348.42	23.228	115,110,000
2018-12-14	375.00	377.87	364.33	365.71	24.381	95,064,000
2018-12-13	370.15	377.44	366.75	376.79	25.119	110,488,500
2018-12-12	369.42	371.91	365.16	366.60	24.440	75,405,000
2018-12-11	369.91	372.17	360.23	366.76	24.451	94,632,000
2018-12-10	360.00	365.98	353.12	365.15	24.343	99,202,500
2018-12-07	369.00	379.49	357.65	357.97	23.865	172,668,000
2018-12-06	356.01	367.38	350.76	363.06	24.204	117,637,500

← NewerPage 33 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.