Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	310.25	322.44	310.19	316.53	21.102	89,376,000
2018-03-20	314.87	316.25	308.76	310.55	20.703	71,464,500
2018-03-19	316.50	320.75	309.67	313.56	20.904	112,264,500
2018-03-16	322.93	327.40	319.07	321.35	21.423	91,759,500
2018-03-15	329.38	332.85	321.10	325.60	21.707	98,472,000
2018-03-14	336.76	339.81	323.93	326.63	21.775	119,511,000
2018-03-13	328.61	347.21	326.50	341.84	22.789	89,487,000
2018-03-12	328.61	347.21	326.50	345.51	23.034	123,960,000
2018-03-09	324.10	328.49	322.37	327.17	21.811	82,602,000
2018-03-08	332.86	333.30	326.27	329.10	21.940	53,493,000
2018-03-07	325.44	332.50	321.74	332.30	22.153	75,109,500
2018-03-06	333.75	336.37	327.03	328.20	21.880	64,285,500
2018-03-05	332.39	337.75	329.29	333.35	22.223	57,357,000
2018-03-02	326.98	335.22	322.97	335.12	22.341	76,392,000
2018-03-01	345.01	348.67	330.07	330.93	22.062	103,284,000
2018-02-28	352.57	355.24	342.22	343.06	22.871	91,045,500
2018-02-27	356.25	359.99	350.01	350.99	23.399	71,961,000
2018-02-26	353.50	359.00	352.36	357.42	23.828	65,100,000
2018-02-23	347.83	354.99	347.10	352.05	23.470	87,261,000
2018-02-22	335.53	347.44	334.75	346.17	23.078	104,547,000
2018-02-21	336.03	339.69	333.17	333.30	22.220	48,294,000
2018-02-20	334.47	340.84	331.50	334.77	22.318	60,141,000
2018-02-16	332.50	343.12	331.64	335.49	22.366	84,639,000
2018-02-15	324.50	334.12	322.40	334.07	22.271	88,693,500
2018-02-14	320.84	326.17	318.52	322.31	21.487	59,260,500
2018-02-13	315.02	324.19	312.51	323.66	21.577	68,403,000
2018-02-12	316.13	318.08	306.25	315.73	21.049	93,417,000
2018-02-09	319.93	320.98	294.76	310.42	20.695	194,005,500
2018-02-08	343.31	348.62	314.60	315.23	21.015	154,719,000
2018-02-07	338.99	346.00	335.66	345.00	23.000	104,538,000
2018-02-06	325.21	336.22	323.50	333.97	22.265	76,326,000
2018-02-05	337.97	344.47	333.00	333.13	22.209	66,961,500
2018-02-02	348.44	351.95	340.51	343.75	22.917	55,572,000
2018-02-01	351.00	359.66	348.63	349.25	23.283	62,965,500
2018-01-31	347.51	356.19	345.19	354.31	23.621	93,211,500
2018-01-30	345.14	348.27	342.17	345.82	23.055	70,765,500
2018-01-29	339.85	350.85	338.28	349.53	23.302	71,206,500
2018-01-26	341.50	344.00	335.71	342.85	22.857	68,091,000
2018-01-25	348.27	349.20	336.40	337.64	22.509	101,104,500
2018-01-24	354.58	354.75	343.52	345.89	23.059	79,312,500
2018-01-23	360.00	360.50	351.00	352.79	23.519	81,981,000
2018-01-22	349.40	357.83	349.20	351.56	23.437	93,156,000
2018-01-19	345.00	350.59	342.60	350.02	23.335	73,324,500
2018-01-18	345.67	352.30	343.74	344.57	22.971	85,287,000
2018-01-17	340.47	349.00	339.75	347.16	23.144	106,552,500
2018-01-16	337.54	345.00	334.80	340.06	22.671	97,114,500
2018-01-12	338.63	340.41	333.67	336.22	22.415	72,376,500
2018-01-11	335.24	344.81	333.26	337.95	22.530	99,682,500
2018-01-10	332.20	337.00	330.00	334.80	22.320	64,648,500
2018-01-09	335.16	338.80	327.40	333.69	22.246	107,199,000
2018-01-08	316.00	337.02	315.50	336.41	22.427	147,891,000
2018-01-05	316.62	317.24	312.00	316.58	21.105	68,868,000
2018-01-04	312.87	318.55	305.68	314.62	20.975	149,194,500
2018-01-03	321.00	325.25	315.55	317.25	21.150	67,822,500
2018-01-02	312.00	322.11	311.00	320.53	21.369	65,283,000
2017-12-29	316.18	316.41	310.00	311.35	20.757	56,658,000
2017-12-28	311.75	315.82	309.54	315.36	21.024	64,744,500
2017-12-27	316.00	317.68	310.75	311.64	20.776	70,681,500
2017-12-26	323.83	323.94	316.58	317.29	21.153	65,676,000
2017-12-22	329.51	330.92	324.82	325.20	21.680	63,237,000

← NewerPage 37 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.