Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2018-06-15 | 353.84 | 364.67 | 351.25 | 358.17 | 23.878 | 162,724,500 |
| 2018-06-14 | 347.63 | 358.75 | 346.60 | 357.72 | 23.848 | 164,715,000 |
| 2018-06-13 | 346.71 | 347.20 | 339.80 | 344.78 | 22.985 | 142,047,000 |
| 2018-06-12 | 344.70 | 354.97 | 338.00 | 342.77 | 22.851 | 335,211,000 |
| 2018-06-11 | 322.51 | 334.66 | 322.50 | 332.10 | 22.140 | 197,752,500 |
| 2018-06-08 | 319.00 | 324.48 | 317.15 | 317.66 | 21.177 | 123,078,000 |
| 2018-06-07 | 316.15 | 330.00 | 313.58 | 316.09 | 21.073 | 215,179,500 |
| 2018-06-06 | 300.50 | 322.17 | 297.48 | 319.50 | 21.300 | 281,509,500 |
| 2018-06-05 | 297.70 | 297.80 | 286.74 | 291.13 | 19.409 | 89,928,000 |
| 2018-06-04 | 294.34 | 299.00 | 293.55 | 296.74 | 19.783 | 71,967,000 |
| 2018-06-01 | 285.86 | 291.95 | 283.84 | 291.82 | 19.455 | 81,366,000 |
| 2018-05-31 | 287.21 | 290.37 | 282.93 | 284.73 | 18.982 | 88,795,500 |
| 2018-05-30 | 283.29 | 295.01 | 281.60 | 291.72 | 19.448 | 112,345,500 |
| 2018-05-29 | 278.51 | 286.50 | 276.15 | 283.76 | 18.917 | 84,999,000 |
| 2018-05-25 | 277.63 | 279.64 | 275.61 | 278.85 | 18.590 | 58,126,500 |
| 2018-05-24 | 278.40 | 281.11 | 274.89 | 277.85 | 18.523 | 62,650,500 |
| 2018-05-23 | 277.76 | 279.91 | 274.00 | 279.07 | 18.605 | 89,776,500 |
| 2018-05-22 | 287.76 | 288.00 | 273.42 | 275.01 | 18.334 | 134,187,000 |
| 2018-05-21 | 281.33 | 291.49 | 281.30 | 284.49 | 18.966 | 137,739,000 |
| 2018-05-18 | 284.65 | 284.65 | 274.00 | 276.82 | 18.455 | 108,778,500 |
| 2018-05-17 | 285.90 | 289.19 | 283.97 | 284.54 | 18.969 | 66,309,000 |
| 2018-05-16 | 283.83 | 288.81 | 281.56 | 286.48 | 19.099 | 85,110,000 |
| 2018-05-15 | 285.01 | 286.96 | 280.50 | 284.18 | 18.945 | 142,788,000 |
| 2018-05-14 | 303.32 | 304.94 | 291.62 | 291.97 | 19.465 | 109,302,000 |
| 2018-05-11 | 307.70 | 308.88 | 299.08 | 301.06 | 20.071 | 70,194,000 |
| 2018-05-10 | 307.50 | 312.99 | 304.11 | 305.02 | 20.335 | 84,774,000 |
| 2018-05-09 | 300.41 | 307.01 | 300.05 | 306.85 | 20.457 | 85,911,000 |
| 2018-05-08 | 300.80 | 307.75 | 299.00 | 301.97 | 20.131 | 88,950,000 |
| 2018-05-07 | 297.50 | 305.96 | 295.17 | 302.77 | 20.185 | 130,173,000 |
| 2018-05-04 | 283.00 | 296.86 | 279.52 | 294.09 | 19.606 | 128,541,000 |
| 2018-05-03 | 278.79 | 288.04 | 275.23 | 284.45 | 18.963 | 260,281,500 |
| 2018-05-02 | 298.57 | 306.85 | 297.78 | 301.15 | 20.077 | 134,556,000 |
| 2018-05-01 | 293.51 | 300.82 | 293.22 | 299.92 | 19.995 | 69,384,000 |
| 2018-04-30 | 293.61 | 298.73 | 292.50 | 293.90 | 19.593 | 63,423,000 |
| 2018-04-27 | 285.37 | 294.47 | 283.83 | 294.08 | 19.605 | 65,469,000 |
| 2018-04-26 | 278.75 | 285.79 | 276.50 | 285.48 | 19.032 | 65,340,000 |
| 2018-04-25 | 283.50 | 285.16 | 277.25 | 280.69 | 18.713 | 60,204,000 |
| 2018-04-24 | 285.00 | 287.09 | 278.46 | 283.46 | 18.897 | 85,279,500 |
| 2018-04-23 | 291.29 | 291.62 | 282.33 | 283.37 | 18.891 | 73,401,000 |
| 2018-04-20 | 295.17 | 299.98 | 289.75 | 290.24 | 19.349 | 84,418,500 |
| 2018-04-19 | 291.08 | 301.01 | 288.55 | 300.08 | 20.005 | 91,359,000 |
| 2018-04-18 | 291.08 | 300.24 | 288.16 | 293.35 | 19.557 | 98,365,500 |
| 2018-04-17 | 288.87 | 292.17 | 282.51 | 287.69 | 19.179 | 105,000,000 |
| 2018-04-16 | 299.00 | 299.66 | 289.01 | 291.21 | 19.414 | 95,077,500 |
| 2018-04-13 | 303.60 | 303.95 | 295.98 | 300.34 | 20.023 | 109,908,000 |
| 2018-04-12 | 302.32 | 303.95 | 293.68 | 294.08 | 19.605 | 114,132,000 |
| 2018-04-11 | 300.74 | 308.98 | 299.66 | 300.93 | 20.062 | 112,243,500 |
| 2018-04-10 | 298.97 | 307.10 | 293.68 | 304.70 | 20.313 | 164,847,000 |
| 2018-04-09 | 300.37 | 309.50 | 289.21 | 289.66 | 19.311 | 153,747,000 |
| 2018-04-06 | 301.00 | 309.28 | 295.50 | 299.30 | 19.953 | 202,804,500 |
| 2018-04-05 | 289.34 | 306.26 | 288.20 | 305.72 | 20.381 | 286,816,500 |
| 2018-04-04 | 252.78 | 288.37 | 252.00 | 286.94 | 19.129 | 298,450,500 |
| 2018-04-03 | 269.82 | 273.35 | 254.49 | 267.53 | 17.835 | 282,666,000 |
| 2018-04-02 | 256.26 | 260.33 | 244.59 | 252.48 | 16.832 | 241,710,000 |
| 2018-03-29 | 256.49 | 270.96 | 248.21 | 266.13 | 17.742 | 227,560,500 |
| 2018-03-28 | 264.58 | 268.68 | 252.10 | 257.78 | 17.185 | 315,021,000 |
| 2018-03-27 | 304.00 | 304.27 | 277.18 | 279.18 | 18.612 | 208,080,000 |
| 2018-03-26 | 307.34 | 307.59 | 291.36 | 304.18 | 20.279 | 125,628,000 |
| 2018-03-23 | 311.25 | 311.25 | 300.45 | 301.54 | 20.103 | 99,823,500 |
| 2018-03-22 | 313.89 | 318.82 | 308.18 | 309.10 | 20.607 | 74,097,000 |
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.