Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-27 | 349.90 | 351.49 | 340.50 | 340.97 | 22.731 | 90,904,500 |
| 2017-09-26 | 350.93 | 351.24 | 340.90 | 345.25 | 23.017 | 107,344,500 |
| 2017-09-25 | 353.15 | 357.47 | 342.88 | 344.99 | 22.999 | 114,088,500 |
| 2017-09-22 | 366.49 | 369.90 | 350.88 | 351.09 | 23.406 | 122,391,000 |
| 2017-09-21 | 374.90 | 376.83 | 364.51 | 366.48 | 24.432 | 69,273,000 |
| 2017-09-20 | 373.00 | 378.25 | 371.07 | 373.91 | 24.927 | 73,786,500 |
| 2017-09-19 | 380.00 | 382.39 | 373.57 | 375.10 | 25.007 | 96,778,500 |
| 2017-09-18 | 380.25 | 389.61 | 377.68 | 385.00 | 25.667 | 107,820,000 |
| 2017-09-15 | 374.51 | 380.00 | 372.70 | 379.81 | 25.321 | 81,307,500 |
| 2017-09-14 | 364.33 | 377.96 | 362.63 | 377.64 | 25.176 | 108,037,500 |
| 2017-09-13 | 363.82 | 368.07 | 359.59 | 366.23 | 24.415 | 62,778,000 |
| 2017-09-12 | 364.49 | 368.76 | 360.40 | 362.75 | 24.183 | 89,593,500 |
| 2017-09-11 | 351.35 | 363.71 | 350.00 | 363.69 | 24.246 | 115,006,500 |
| 2017-09-08 | 348.99 | 349.78 | 342.30 | 343.40 | 22.893 | 48,952,500 |
| 2017-09-07 | 345.98 | 352.48 | 343.45 | 350.61 | 23.374 | 63,588,000 |
| 2017-09-06 | 349.50 | 350.98 | 341.56 | 344.53 | 22.969 | 61,371,000 |
| 2017-09-05 | 353.80 | 355.49 | 345.89 | 349.59 | 23.306 | 57,526,500 |
| 2017-09-01 | 356.12 | 357.59 | 353.69 | 355.40 | 23.693 | 45,742,500 |
| 2017-08-31 | 353.55 | 358.44 | 352.82 | 355.90 | 23.727 | 61,092,000 |
| 2017-08-30 | 349.67 | 353.47 | 347.00 | 353.18 | 23.545 | 51,193,500 |
| 2017-08-29 | 339.48 | 349.05 | 338.75 | 347.36 | 23.157 | 61,105,500 |
| 2017-08-28 | 347.28 | 347.35 | 339.72 | 345.66 | 23.044 | 56,460,000 |
| 2017-08-25 | 354.24 | 355.69 | 347.30 | 348.05 | 23.203 | 52,260,000 |
| 2017-08-24 | 352.52 | 356.66 | 349.74 | 352.93 | 23.529 | 68,770,500 |
| 2017-08-23 | 338.99 | 353.49 | 338.30 | 352.77 | 23.518 | 74,317,500 |
| 2017-08-22 | 341.13 | 342.24 | 337.37 | 341.35 | 22.757 | 64,830,000 |
| 2017-08-21 | 345.82 | 345.82 | 331.85 | 337.86 | 22.524 | 97,431,000 |
| 2017-08-18 | 352.91 | 354.00 | 345.80 | 347.46 | 23.164 | 81,123,000 |
| 2017-08-17 | 361.21 | 363.30 | 351.59 | 351.92 | 23.461 | 75,415,500 |
| 2017-08-16 | 363.00 | 366.50 | 362.52 | 362.91 | 24.194 | 51,207,000 |
| 2017-08-15 | 365.20 | 365.49 | 359.37 | 362.33 | 24.155 | 46,276,500 |
| 2017-08-14 | 364.63 | 367.66 | 362.60 | 363.80 | 24.253 | 67,788,000 |
| 2017-08-11 | 356.97 | 361.26 | 353.62 | 357.87 | 23.858 | 65,487,000 |
| 2017-08-10 | 361.60 | 366.65 | 354.66 | 355.40 | 23.693 | 106,393,500 |
| 2017-08-09 | 361.00 | 370.00 | 358.95 | 363.53 | 24.235 | 103,381,500 |
| 2017-08-08 | 357.53 | 368.58 | 357.40 | 365.22 | 24.348 | 111,747,000 |
| 2017-08-07 | 357.35 | 359.48 | 352.75 | 355.17 | 23.678 | 94,867,500 |
| 2017-08-04 | 347.00 | 357.27 | 343.30 | 356.91 | 23.794 | 139,033,500 |
| 2017-08-03 | 345.33 | 350.00 | 343.15 | 347.09 | 23.139 | 203,025,000 |
| 2017-08-02 | 318.94 | 327.12 | 311.22 | 325.89 | 21.726 | 196,372,500 |
| 2017-08-01 | 323.00 | 324.45 | 316.13 | 319.57 | 21.305 | 124,546,500 |
| 2017-07-31 | 335.50 | 341.49 | 321.04 | 323.47 | 21.565 | 128,026,500 |
| 2017-07-28 | 336.89 | 339.60 | 332.51 | 335.07 | 22.338 | 73,206,000 |
| 2017-07-27 | 346.00 | 347.50 | 326.29 | 334.46 | 22.297 | 124,536,000 |
| 2017-07-26 | 340.36 | 345.50 | 338.12 | 343.85 | 22.923 | 72,312,000 |
| 2017-07-25 | 345.00 | 345.60 | 334.15 | 339.60 | 22.640 | 104,838,000 |
| 2017-07-24 | 330.24 | 343.40 | 330.01 | 342.52 | 22.835 | 129,556,500 |
| 2017-07-21 | 329.46 | 331.26 | 325.80 | 328.40 | 21.893 | 73,524,000 |
| 2017-07-20 | 326.90 | 330.22 | 324.20 | 329.92 | 21.995 | 77,493,000 |
| 2017-07-19 | 328.23 | 331.65 | 323.22 | 325.26 | 21.684 | 95,355,000 |
| 2017-07-18 | 317.50 | 329.13 | 315.66 | 328.24 | 21.883 | 95,605,500 |
| 2017-07-17 | 325.54 | 327.10 | 313.45 | 319.57 | 21.305 | 148,153,500 |
| 2017-07-14 | 323.19 | 328.42 | 321.22 | 327.78 | 21.852 | 84,378,000 |
| 2017-07-13 | 330.11 | 331.60 | 319.97 | 323.41 | 21.561 | 128,917,500 |
| 2017-07-12 | 330.40 | 333.10 | 324.50 | 329.52 | 21.968 | 155,191,500 |
| 2017-07-11 | 316.00 | 327.28 | 314.30 | 327.22 | 21.815 | 173,391,000 |
| 2017-07-10 | 312.90 | 317.94 | 303.13 | 316.05 | 21.070 | 207,313,500 |
| 2017-07-07 | 313.50 | 317.00 | 307.38 | 313.22 | 20.881 | 212,653,500 |
| 2017-07-06 | 317.26 | 320.79 | 306.30 | 308.83 | 20.589 | 289,867,500 |
| 2017-07-05 | 347.20 | 347.24 | 326.33 | 327.09 | 21.806 | 255,700,500 |
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.