Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-03 | 370.24 | 371.35 | 351.50 | 352.62 | 23.508 | 94,581,000 |
| 2017-06-30 | 363.71 | 366.77 | 359.62 | 361.61 | 24.107 | 87,727,500 |
| 2017-06-29 | 370.61 | 371.00 | 354.10 | 360.75 | 24.050 | 123,315,000 |
| 2017-06-28 | 366.68 | 371.74 | 362.52 | 371.24 | 24.749 | 94,537,500 |
| 2017-06-27 | 376.40 | 376.40 | 362.02 | 362.37 | 24.158 | 104,946,000 |
| 2017-06-26 | 386.69 | 386.95 | 373.10 | 377.49 | 25.166 | 99,061,500 |
| 2017-06-23 | 382.45 | 386.99 | 379.35 | 383.45 | 25.563 | 96,687,000 |
| 2017-06-22 | 377.99 | 385.00 | 373.57 | 382.61 | 25.507 | 112,947,000 |
| 2017-06-21 | 374.35 | 376.99 | 368.02 | 376.40 | 25.093 | 73,848,000 |
| 2017-06-20 | 376.67 | 378.88 | 369.73 | 372.24 | 24.816 | 111,580,500 |
| 2017-06-19 | 375.00 | 376.70 | 367.80 | 369.80 | 24.653 | 98,239,500 |
| 2017-06-16 | 377.98 | 378.01 | 370.10 | 371.40 | 24.760 | 100,965,000 |
| 2017-06-15 | 372.50 | 375.46 | 366.49 | 375.34 | 25.023 | 156,397,500 |
| 2017-06-14 | 381.09 | 384.25 | 376.31 | 380.66 | 25.377 | 192,276,000 |
| 2017-06-13 | 367.62 | 376.00 | 366.61 | 375.95 | 25.063 | 177,118,500 |
| 2017-06-12 | 357.99 | 364.50 | 350.62 | 359.01 | 23.934 | 157,765,500 |
| 2017-06-09 | 374.42 | 376.87 | 354.80 | 357.32 | 23.821 | 258,921,000 |
| 2017-06-08 | 363.75 | 371.90 | 360.22 | 370.00 | 24.667 | 135,922,500 |
| 2017-06-07 | 356.34 | 360.50 | 355.14 | 359.65 | 23.977 | 140,970,000 |
| 2017-06-06 | 344.70 | 359.49 | 339.97 | 352.85 | 23.523 | 166,302,000 |
| 2017-06-05 | 338.50 | 348.44 | 334.21 | 347.32 | 23.155 | 101,766,000 |
| 2017-06-02 | 339.77 | 342.88 | 335.93 | 339.85 | 22.657 | 83,853,000 |
| 2017-06-01 | 344.00 | 344.88 | 337.29 | 340.37 | 22.691 | 114,120,000 |
| 2017-05-31 | 337.69 | 342.89 | 335.16 | 341.01 | 22.734 | 149,451,000 |
| 2017-05-30 | 326.00 | 336.28 | 325.76 | 335.10 | 22.340 | 116,743,500 |
| 2017-05-26 | 317.28 | 325.49 | 316.31 | 325.14 | 21.676 | 117,033,000 |
| 2017-05-25 | 311.02 | 316.97 | 307.81 | 316.83 | 21.122 | 75,210,000 |
| 2017-05-24 | 306.51 | 311.00 | 305.40 | 310.22 | 20.681 | 75,499,500 |
| 2017-05-23 | 310.46 | 310.73 | 303.48 | 303.86 | 20.257 | 64,776,000 |
| 2017-05-22 | 312.80 | 314.37 | 306.80 | 310.35 | 20.690 | 64,938,000 |
| 2017-05-19 | 315.50 | 316.50 | 310.20 | 310.83 | 20.722 | 70,314,000 |
| 2017-05-18 | 307.00 | 313.94 | 305.31 | 313.06 | 20.871 | 84,807,000 |
| 2017-05-17 | 314.39 | 314.63 | 305.50 | 306.11 | 20.407 | 100,678,500 |
| 2017-05-16 | 317.59 | 320.06 | 315.14 | 317.01 | 21.134 | 62,287,500 |
| 2017-05-15 | 318.38 | 320.20 | 312.53 | 315.88 | 21.059 | 114,330,000 |
| 2017-05-12 | 325.48 | 327.00 | 321.53 | 324.81 | 21.654 | 61,824,000 |
| 2017-05-11 | 323.40 | 326.00 | 319.60 | 323.10 | 21.540 | 71,307,000 |
| 2017-05-10 | 321.56 | 325.50 | 318.12 | 325.22 | 21.681 | 86,124,000 |
| 2017-05-09 | 309.38 | 321.99 | 309.10 | 321.26 | 21.417 | 145,147,500 |
| 2017-05-08 | 310.90 | 313.79 | 305.82 | 307.19 | 20.479 | 105,097,500 |
| 2017-05-05 | 298.00 | 308.55 | 296.80 | 308.35 | 20.557 | 122,659,500 |
| 2017-05-04 | 307.44 | 307.77 | 290.76 | 295.46 | 19.697 | 212,280,000 |
| 2017-05-03 | 317.67 | 321.53 | 310.45 | 311.02 | 20.735 | 107,001,000 |
| 2017-05-02 | 324.00 | 327.66 | 316.56 | 318.89 | 21.259 | 80,742,000 |
| 2017-05-01 | 314.88 | 327.25 | 314.81 | 322.83 | 21.522 | 132,444,000 |
| 2017-04-28 | 309.83 | 314.80 | 308.00 | 314.07 | 20.938 | 67,582,500 |
| 2017-04-27 | 311.69 | 313.09 | 307.50 | 308.63 | 20.575 | 52,029,000 |
| 2017-04-26 | 312.37 | 314.50 | 309.00 | 310.17 | 20.678 | 70,425,000 |
| 2017-04-25 | 308.00 | 313.98 | 305.86 | 313.79 | 20.919 | 101,065,500 |
| 2017-04-24 | 309.22 | 310.55 | 306.02 | 308.03 | 20.535 | 76,252,500 |
| 2017-04-21 | 302.00 | 306.40 | 300.42 | 305.60 | 20.373 | 67,647,000 |
| 2017-04-20 | 306.51 | 309.15 | 300.23 | 302.51 | 20.167 | 92,241,000 |
| 2017-04-19 | 302.46 | 306.62 | 302.11 | 305.52 | 20.368 | 58,470,000 |
| 2017-04-18 | 299.70 | 300.84 | 297.90 | 300.25 | 20.017 | 45,535,500 |
| 2017-04-17 | 302.70 | 304.00 | 298.68 | 301.44 | 20.096 | 62,080,500 |
| 2017-04-13 | 296.70 | 307.39 | 295.30 | 304.00 | 20.267 | 139,269,000 |
| 2017-04-12 | 306.34 | 308.45 | 296.32 | 296.84 | 19.789 | 90,760,500 |
| 2017-04-11 | 313.38 | 313.47 | 305.50 | 308.71 | 20.581 | 85,869,000 |
| 2017-04-10 | 309.15 | 313.73 | 308.71 | 312.39 | 20.826 | 114,967,500 |
| 2017-04-07 | 297.50 | 302.69 | 297.15 | 302.54 | 20.169 | 68,694,000 |
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.