Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-21 | 329.59 | 333.74 | 327.21 | 331.66 | 22.111 | 65,778,000 |
| 2017-12-20 | 332.69 | 333.10 | 325.04 | 328.98 | 21.932 | 89,307,000 |
| 2017-12-19 | 340.26 | 341.49 | 330.30 | 331.10 | 22.073 | 102,375,000 |
| 2017-12-18 | 344.90 | 346.73 | 337.58 | 338.87 | 22.591 | 82,143,000 |
| 2017-12-15 | 342.04 | 343.90 | 335.76 | 343.45 | 22.897 | 103,998,000 |
| 2017-12-14 | 341.01 | 347.44 | 336.90 | 337.89 | 22.526 | 86,998,500 |
| 2017-12-13 | 340.93 | 344.22 | 336.50 | 339.03 | 22.602 | 93,322,500 |
| 2017-12-12 | 330.45 | 341.44 | 330.03 | 341.03 | 22.735 | 130,998,000 |
| 2017-12-11 | 314.63 | 329.01 | 313.75 | 328.91 | 21.927 | 119,070,000 |
| 2017-12-08 | 314.60 | 316.98 | 311.26 | 315.13 | 21.009 | 52,027,500 |
| 2017-12-07 | 312.00 | 318.63 | 311.05 | 311.24 | 20.749 | 71,709,000 |
| 2017-12-06 | 300.10 | 313.39 | 300.00 | 313.26 | 20.884 | 107,929,500 |
| 2017-12-05 | 302.00 | 308.00 | 301.00 | 303.70 | 20.247 | 69,697,500 |
| 2017-12-04 | 306.50 | 308.27 | 300.61 | 305.20 | 20.347 | 87,526,500 |
| 2017-12-01 | 305.44 | 310.32 | 305.05 | 306.53 | 20.435 | 64,393,500 |
| 2017-11-30 | 308.56 | 310.70 | 304.54 | 308.85 | 20.590 | 65,274,000 |
| 2017-11-29 | 317.30 | 318.00 | 301.23 | 307.54 | 20.503 | 131,511,000 |
| 2017-11-28 | 316.36 | 320.00 | 313.92 | 317.55 | 21.170 | 74,242,500 |
| 2017-11-27 | 313.25 | 317.34 | 309.51 | 316.81 | 21.121 | 68,338,500 |
| 2017-11-24 | 313.79 | 316.41 | 311.00 | 315.55 | 21.037 | 48,661,500 |
| 2017-11-22 | 316.77 | 317.42 | 311.84 | 312.60 | 20.840 | 73,764,000 |
| 2017-11-21 | 310.86 | 318.23 | 308.71 | 317.81 | 21.187 | 108,919,500 |
| 2017-11-20 | 313.79 | 315.50 | 304.75 | 308.74 | 20.583 | 123,715,500 |
| 2017-11-17 | 325.67 | 326.67 | 313.15 | 315.05 | 21.003 | 206,026,500 |
| 2017-11-16 | 313.99 | 318.14 | 311.30 | 312.50 | 20.833 | 87,331,500 |
| 2017-11-15 | 306.01 | 312.49 | 301.50 | 311.30 | 20.753 | 89,680,500 |
| 2017-11-14 | 315.00 | 316.35 | 306.90 | 308.70 | 20.580 | 85,141,500 |
| 2017-11-13 | 300.13 | 316.80 | 299.11 | 315.40 | 21.027 | 113,773,500 |
| 2017-11-10 | 302.50 | 308.36 | 301.85 | 302.99 | 20.199 | 69,381,000 |
| 2017-11-09 | 302.50 | 304.46 | 296.30 | 302.99 | 20.199 | 81,706,500 |
| 2017-11-08 | 305.50 | 306.89 | 301.30 | 304.39 | 20.293 | 70,879,500 |
| 2017-11-07 | 301.02 | 306.50 | 300.03 | 306.05 | 20.403 | 79,414,500 |
| 2017-11-06 | 307.00 | 307.50 | 299.01 | 302.78 | 20.185 | 97,290,000 |
| 2017-11-03 | 299.50 | 306.25 | 295.13 | 306.09 | 20.406 | 133,410,000 |
| 2017-11-02 | 300.13 | 308.69 | 292.63 | 299.26 | 19.951 | 296,871,000 |
| 2017-11-01 | 332.25 | 332.61 | 320.26 | 321.08 | 21.405 | 126,859,500 |
| 2017-10-31 | 320.23 | 331.95 | 320.18 | 331.53 | 22.102 | 85,084,500 |
| 2017-10-30 | 319.18 | 323.78 | 317.25 | 320.08 | 21.339 | 63,816,000 |
| 2017-10-27 | 319.75 | 324.59 | 316.66 | 320.87 | 21.391 | 104,695,500 |
| 2017-10-26 | 327.78 | 330.23 | 323.20 | 326.17 | 21.745 | 75,352,500 |
| 2017-10-25 | 336.70 | 337.50 | 323.56 | 325.84 | 21.723 | 128,911,500 |
| 2017-10-24 | 338.80 | 342.80 | 336.16 | 337.34 | 22.489 | 67,375,500 |
| 2017-10-23 | 349.88 | 349.95 | 336.25 | 337.02 | 22.468 | 86,209,500 |
| 2017-10-20 | 352.69 | 354.55 | 344.34 | 345.10 | 23.007 | 73,956,000 |
| 2017-10-19 | 355.56 | 357.15 | 348.20 | 351.81 | 23.454 | 75,927,000 |
| 2017-10-18 | 355.97 | 363.00 | 354.13 | 359.65 | 23.977 | 74,086,500 |
| 2017-10-17 | 350.91 | 356.22 | 350.07 | 355.75 | 23.717 | 49,399,500 |
| 2017-10-16 | 353.76 | 354.48 | 347.16 | 350.60 | 23.373 | 80,632,500 |
| 2017-10-13 | 356.98 | 358.49 | 353.68 | 355.57 | 23.705 | 53,107,500 |
| 2017-10-12 | 352.95 | 359.78 | 352.64 | 355.68 | 23.712 | 61,305,000 |
| 2017-10-11 | 353.89 | 357.60 | 351.15 | 354.60 | 23.640 | 67,512,000 |
| 2017-10-10 | 346.80 | 355.63 | 345.53 | 355.59 | 23.706 | 104,677,500 |
| 2017-10-09 | 349.65 | 351.75 | 342.67 | 342.94 | 22.863 | 112,405,500 |
| 2017-10-06 | 353.10 | 360.10 | 352.25 | 356.88 | 23.792 | 64,462,500 |
| 2017-10-05 | 356.00 | 357.44 | 351.35 | 355.33 | 23.689 | 62,575,500 |
| 2017-10-04 | 351.25 | 358.62 | 349.60 | 355.01 | 23.667 | 122,452,500 |
| 2017-10-03 | 335.90 | 348.55 | 331.28 | 348.14 | 23.209 | 152,304,000 |
| 2017-10-02 | 342.52 | 343.70 | 335.51 | 341.53 | 22.769 | 79,302,000 |
| 2017-09-29 | 341.86 | 344.68 | 338.60 | 341.10 | 22.740 | 76,606,500 |
| 2017-09-28 | 339.88 | 342.75 | 335.40 | 339.60 | 22.640 | 79,794,000 |
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.