Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	356.01	367.38	350.76	363.06	24.204	117,637,500
2018-12-04	356.05	368.68	352.00	359.70	23.980	126,928,500
2018-12-03	360.00	366.00	352.00	358.49	23.899	124,597,500
2018-11-30	341.83	351.60	338.26	350.48	23.365	84,436,500
2018-11-29	347.00	347.50	339.55	341.17	22.745	46,210,500
2018-11-28	345.99	348.28	342.21	347.87	23.191	61,914,000
2018-11-27	340.05	346.96	335.50	343.92	22.928	95,374,500
2018-11-26	325.00	346.22	325.00	346.00	23.067	119,881,500
2018-11-23	334.35	337.50	325.55	325.83	21.722	63,039,000
2018-11-21	352.00	353.10	337.40	338.19	22.546	70,302,000
2018-11-20	341.75	349.80	333.55	347.49	23.166	120,070,500
2018-11-19	356.34	366.75	352.88	353.47	23.565	145,633,500
2018-11-16	345.19	355.70	345.12	354.31	23.621	108,093,000
2018-11-15	342.33	348.58	339.04	348.44	23.229	69,385,500
2018-11-14	342.70	347.11	337.15	344.00	22.933	75,604,500
2018-11-13	333.16	344.70	332.20	338.73	22.582	81,729,000
2018-11-12	348.37	349.78	330.34	331.28	22.085	104,122,500
2018-11-09	349.00	354.00	345.23	350.51	23.367	76,482,000
2018-11-08	348.50	357.58	348.44	351.40	23.427	106,360,500
2018-11-07	343.34	351.18	340.80	348.16	23.211	110,617,500
2018-11-06	339.07	348.80	336.09	341.06	22.737	101,443,500
2018-11-05	340.50	343.96	330.14	341.40	22.760	117,465,000
2018-11-02	343.74	349.20	340.91	346.41	23.094	117,120,000
2018-11-01	338.26	347.84	334.73	344.28	22.952	120,001,500
2018-10-31	332.54	342.00	329.10	337.32	22.488	114,364,500
2018-10-30	328.39	337.90	322.26	329.90	21.993	136,900,500
2018-10-29	337.47	347.16	326.50	334.85	22.323	217,290,000
2018-10-26	308.25	339.90	306.65	330.90	22.060	411,382,500
2018-10-25	317.22	321.00	301.01	314.86	20.991	312,610,500
2018-10-24	301.05	304.44	285.73	288.50	19.233	300,874,500
2018-10-23	263.87	297.93	262.10	294.14	19.609	285,417,000
2018-10-22	260.68	261.86	252.59	260.95	17.397	84,004,500
2018-10-19	267.39	269.66	253.50	260.00	17.333	140,632,500
2018-10-18	269.29	271.00	263.00	263.91	17.594	81,318,000
2018-10-17	282.40	282.70	265.80	271.78	18.119	129,832,500
2018-10-16	265.70	277.38	262.24	276.59	18.439	142,896,000
2018-10-15	259.06	263.28	254.54	259.59	17.306	93,000,000
2018-10-12	261.00	261.99	252.01	258.78	17.252	108,021,000
2018-10-11	257.53	262.25	249.03	252.23	16.815	122,515,500
2018-10-10	264.61	265.51	247.77	256.88	17.125	192,229,500
2018-10-09	255.25	266.77	253.30	262.80	17.520	180,909,000
2018-10-08	264.52	267.76	249.00	250.56	16.704	202,090,500
2018-10-05	274.65	274.88	260.00	261.95	17.463	269,167,500
2018-10-04	293.95	294.00	277.67	281.83	18.789	147,213,000
2018-10-03	303.33	304.60	291.57	294.80	19.653	119,925,000
2018-10-02	313.95	316.84	299.15	301.02	20.068	176,152,500
2018-10-01	305.77	311.44	301.05	310.70	20.713	326,664,000
2018-09-28	270.26	278.00	260.56	264.77	17.651	504,745,500
2018-09-27	312.90	314.96	306.91	307.52	20.501	127,636,500
2018-09-26	301.91	313.89	301.11	309.58	20.639	117,648,000
2018-09-25	300.00	304.60	296.50	300.99	20.066	67,225,500
2018-09-24	298.48	303.00	293.58	299.68	19.979	72,645,000
2018-09-21	297.70	300.58	295.37	299.10	19.940	75,757,500
2018-09-20	303.56	305.98	293.33	298.33	19.889	110,241,000
2018-09-19	280.51	300.00	280.50	299.02	19.935	124,423,500
2018-09-18	296.69	302.64	275.50	284.96	18.997	248,212,500
2018-09-17	290.04	300.87	288.13	294.84	19.656	103,314,000
2018-09-14	288.76	297.33	286.52	295.20	19.680	101,484,000
2018-09-13	288.02	295.00	285.18	289.46	19.297	95,104,500
2018-09-12	281.44	292.50	278.65	290.54	19.369	150,231,000

← NewerPage 34 of 69 · 4,106 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.