Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-11 | 279.47 | 282.00 | 273.55 | 279.44 | 18.629 | 137,550,000 |
| 2018-09-10 | 273.26 | 286.03 | 271.00 | 285.50 | 19.033 | 214,252,500 |
| 2018-09-07 | 260.10 | 268.35 | 252.25 | 263.24 | 17.549 | 337,378,500 |
| 2018-09-06 | 284.80 | 291.17 | 278.88 | 280.95 | 18.730 | 112,212,000 |
| 2018-09-05 | 285.05 | 286.78 | 277.18 | 280.74 | 18.716 | 115,812,000 |
| 2018-09-04 | 296.94 | 298.19 | 288.00 | 288.95 | 19.263 | 125,257,500 |
| 2018-08-31 | 302.00 | 305.31 | 298.60 | 301.66 | 20.111 | 80,626,500 |
| 2018-08-30 | 302.26 | 304.60 | 297.72 | 303.15 | 20.210 | 108,250,500 |
| 2018-08-29 | 310.27 | 311.85 | 303.69 | 305.01 | 20.334 | 111,711,000 |
| 2018-08-28 | 318.41 | 318.88 | 311.19 | 311.86 | 20.791 | 114,736,500 |
| 2018-08-27 | 318.00 | 322.44 | 308.81 | 319.27 | 21.285 | 196,189,500 |
| 2018-08-24 | 320.70 | 323.85 | 319.40 | 322.82 | 21.521 | 54,039,000 |
| 2018-08-23 | 319.14 | 327.32 | 318.10 | 320.10 | 21.340 | 77,209,500 |
| 2018-08-22 | 320.87 | 323.88 | 314.67 | 321.64 | 21.443 | 89,190,000 |
| 2018-08-21 | 310.61 | 324.79 | 309.00 | 321.90 | 21.460 | 197,583,000 |
| 2018-08-20 | 291.70 | 308.50 | 288.20 | 308.44 | 20.563 | 261,034,500 |
| 2018-08-17 | 323.50 | 326.77 | 303.53 | 305.50 | 20.367 | 284,379,000 |
| 2018-08-16 | 339.91 | 342.28 | 333.82 | 335.45 | 22.363 | 90,960,000 |
| 2018-08-15 | 341.91 | 344.49 | 332.14 | 338.69 | 22.579 | 136,519,500 |
| 2018-08-14 | 358.45 | 359.20 | 347.10 | 347.64 | 23.176 | 104,796,000 |
| 2018-08-13 | 361.13 | 363.19 | 349.02 | 356.41 | 23.761 | 156,958,500 |
| 2018-08-10 | 354.00 | 360.00 | 346.00 | 355.49 | 23.699 | 173,280,000 |
| 2018-08-09 | 365.55 | 367.01 | 345.73 | 352.45 | 23.497 | 257,757,000 |
| 2018-08-08 | 369.09 | 382.64 | 367.12 | 370.34 | 24.689 | 368,568,000 |
| 2018-08-07 | 343.84 | 387.46 | 339.15 | 379.57 | 25.305 | 463,137,000 |
| 2018-08-06 | 345.46 | 354.98 | 341.82 | 341.99 | 22.799 | 128,464,500 |
| 2018-08-03 | 347.81 | 355.00 | 342.53 | 348.17 | 23.211 | 204,847,500 |
| 2018-08-02 | 328.44 | 349.99 | 323.16 | 349.54 | 23.303 | 348,225,000 |
| 2018-08-01 | 297.99 | 303.00 | 293.00 | 300.84 | 20.056 | 151,941,000 |
| 2018-07-31 | 292.25 | 298.32 | 289.07 | 298.14 | 19.876 | 76,153,500 |
| 2018-07-30 | 295.90 | 296.10 | 286.13 | 290.17 | 19.345 | 102,211,500 |
| 2018-07-27 | 307.25 | 307.69 | 295.34 | 297.18 | 19.812 | 85,549,500 |
| 2018-07-26 | 304.85 | 310.70 | 303.64 | 306.65 | 20.443 | 69,457,500 |
| 2018-07-25 | 296.74 | 309.62 | 294.50 | 308.74 | 20.583 | 106,131,000 |
| 2018-07-24 | 304.42 | 307.72 | 292.55 | 297.43 | 19.829 | 143,862,000 |
| 2018-07-23 | 301.84 | 305.50 | 292.86 | 303.20 | 20.213 | 164,893,500 |
| 2018-07-20 | 321.23 | 323.24 | 311.71 | 313.58 | 20.905 | 77,433,000 |
| 2018-07-19 | 316.33 | 323.54 | 314.01 | 320.23 | 21.349 | 88,729,500 |
| 2018-07-18 | 325.00 | 325.50 | 316.25 | 323.85 | 21.590 | 84,363,000 |
| 2018-07-17 | 308.81 | 324.74 | 308.50 | 322.69 | 21.513 | 104,943,000 |
| 2018-07-16 | 311.71 | 315.16 | 306.25 | 310.10 | 20.673 | 117,280,500 |
| 2018-07-13 | 315.58 | 319.58 | 309.25 | 318.87 | 21.258 | 88,047,000 |
| 2018-07-12 | 321.43 | 323.23 | 312.77 | 316.71 | 21.114 | 85,818,000 |
| 2018-07-11 | 315.80 | 321.94 | 315.07 | 318.96 | 21.264 | 73,261,500 |
| 2018-07-10 | 324.56 | 327.68 | 319.20 | 322.47 | 21.498 | 142,072,500 |
| 2018-07-09 | 311.99 | 318.52 | 308.00 | 318.51 | 21.234 | 113,952,000 |
| 2018-07-06 | 304.95 | 312.07 | 302.00 | 308.90 | 20.593 | 132,982,500 |
| 2018-07-05 | 313.76 | 314.39 | 296.22 | 309.16 | 20.611 | 262,146,000 |
| 2018-07-03 | 331.75 | 332.49 | 309.69 | 310.86 | 20.724 | 184,239,000 |
| 2018-07-02 | 360.07 | 364.78 | 329.85 | 335.07 | 22.338 | 281,397,000 |
| 2018-06-29 | 353.33 | 353.86 | 342.41 | 342.95 | 22.863 | 97,386,000 |
| 2018-06-28 | 348.66 | 357.02 | 346.11 | 349.93 | 23.329 | 125,970,000 |
| 2018-06-27 | 345.00 | 350.79 | 339.50 | 344.50 | 22.967 | 125,005,500 |
| 2018-06-26 | 336.05 | 343.55 | 325.80 | 342.00 | 22.800 | 111,787,500 |
| 2018-06-25 | 330.12 | 338.47 | 327.50 | 333.01 | 22.201 | 103,969,500 |
| 2018-06-22 | 351.54 | 352.25 | 332.00 | 333.63 | 22.242 | 153,991,500 |
| 2018-06-21 | 362.00 | 366.21 | 346.27 | 347.51 | 23.167 | 119,506,500 |
| 2018-06-20 | 358.04 | 364.38 | 352.00 | 362.22 | 24.148 | 125,755,500 |
| 2018-06-19 | 365.16 | 370.00 | 346.25 | 352.55 | 23.503 | 191,428,500 |
| 2018-06-18 | 355.40 | 373.73 | 354.50 | 370.83 | 24.722 | 181,098,000 |
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.