Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-04-06 | 296.88 | 301.94 | 294.10 | 298.70 | 19.913 | 82,809,000 |
| 2017-04-05 | 302.04 | 304.88 | 294.20 | 295.00 | 19.667 | 118,213,500 |
| 2017-04-04 | 296.89 | 304.81 | 294.53 | 303.70 | 20.247 | 152,019,000 |
| 2017-04-03 | 286.90 | 299.00 | 284.58 | 298.52 | 19.901 | 208,329,000 |
| 2017-03-31 | 278.73 | 279.68 | 276.32 | 278.30 | 18.553 | 49,419,000 |
| 2017-03-30 | 278.04 | 282.00 | 277.21 | 277.92 | 18.528 | 62,226,000 |
| 2017-03-29 | 278.34 | 279.60 | 275.54 | 277.38 | 18.492 | 55,143,000 |
| 2017-03-28 | 277.02 | 280.68 | 275.00 | 277.45 | 18.497 | 119,814,000 |
| 2017-03-27 | 260.60 | 270.57 | 259.75 | 270.22 | 18.015 | 93,462,000 |
| 2017-03-24 | 255.70 | 263.89 | 255.01 | 263.16 | 17.544 | 84,709,500 |
| 2017-03-23 | 255.39 | 257.67 | 253.30 | 254.78 | 16.985 | 49,803,000 |
| 2017-03-22 | 251.56 | 255.07 | 250.51 | 255.01 | 17.001 | 60,889,500 |
| 2017-03-21 | 262.83 | 264.80 | 250.24 | 250.68 | 16.712 | 103,629,000 |
| 2017-03-20 | 260.60 | 264.55 | 258.82 | 261.92 | 17.461 | 54,214,500 |
| 2017-03-17 | 264.00 | 265.33 | 261.20 | 261.50 | 17.433 | 97,462,500 |
| 2017-03-16 | 262.40 | 265.75 | 259.06 | 262.05 | 17.470 | 106,983,000 |
| 2017-03-15 | 257.00 | 261.00 | 254.27 | 255.73 | 17.049 | 79,962,000 |
| 2017-03-14 | 246.11 | 258.12 | 246.02 | 258.00 | 17.200 | 113,976,000 |
| 2017-03-13 | 244.82 | 246.85 | 242.78 | 246.17 | 16.411 | 45,339,000 |
| 2017-03-10 | 246.21 | 246.50 | 243.00 | 243.69 | 16.246 | 45,994,500 |
| 2017-03-09 | 247.63 | 248.66 | 243.00 | 244.90 | 16.327 | 58,189,500 |
| 2017-03-08 | 247.00 | 250.07 | 245.32 | 246.87 | 16.458 | 55,878,000 |
| 2017-03-07 | 251.92 | 253.89 | 248.32 | 248.59 | 16.573 | 51,892,500 |
| 2017-03-06 | 247.91 | 251.70 | 247.51 | 251.21 | 16.747 | 50,332,500 |
| 2017-03-03 | 250.74 | 251.90 | 249.00 | 251.57 | 16.771 | 43,791,000 |
| 2017-03-02 | 249.71 | 253.28 | 248.27 | 250.48 | 16.699 | 50,277,000 |
| 2017-03-01 | 254.18 | 254.85 | 249.11 | 250.02 | 16.668 | 72,142,500 |
| 2017-02-28 | 244.19 | 251.00 | 243.90 | 249.99 | 16.666 | 91,171,500 |
| 2017-02-27 | 248.17 | 248.36 | 242.01 | 246.23 | 16.415 | 171,912,000 |
| 2017-02-24 | 252.66 | 258.25 | 250.20 | 257.00 | 17.133 | 122,574,000 |
| 2017-02-23 | 264.00 | 264.66 | 255.56 | 255.99 | 17.066 | 223,728,000 |
| 2017-02-22 | 280.31 | 283.45 | 272.60 | 273.51 | 18.234 | 131,325,000 |
| 2017-02-21 | 275.45 | 281.40 | 274.01 | 277.39 | 18.493 | 85,150,500 |
| 2017-02-17 | 265.80 | 272.89 | 264.15 | 272.23 | 18.149 | 93,856,500 |
| 2017-02-16 | 277.60 | 280.00 | 268.50 | 268.95 | 17.930 | 106,159,500 |
| 2017-02-15 | 280.00 | 282.24 | 276.44 | 279.76 | 18.651 | 74,218,500 |
| 2017-02-14 | 279.03 | 287.39 | 278.61 | 280.98 | 18.732 | 110,178,000 |
| 2017-02-13 | 270.74 | 280.79 | 270.51 | 280.60 | 18.707 | 105,444,000 |
| 2017-02-10 | 269.79 | 270.95 | 266.11 | 269.23 | 17.949 | 54,295,500 |
| 2017-02-09 | 266.25 | 271.18 | 266.15 | 269.20 | 17.947 | 117,303,000 |
| 2017-02-08 | 257.35 | 263.36 | 256.20 | 262.08 | 17.472 | 58,995,000 |
| 2017-02-07 | 258.19 | 260.00 | 256.42 | 257.48 | 17.165 | 63,672,000 |
| 2017-02-06 | 251.00 | 257.82 | 250.63 | 257.77 | 17.185 | 53,437,500 |
| 2017-02-03 | 251.91 | 252.18 | 249.68 | 251.33 | 16.755 | 32,800,500 |
| 2017-02-02 | 248.34 | 252.42 | 247.71 | 251.55 | 16.770 | 37,497,000 |
| 2017-02-01 | 253.05 | 253.20 | 249.05 | 249.24 | 16.616 | 59,382,000 |
| 2017-01-31 | 249.24 | 255.89 | 247.70 | 251.93 | 16.795 | 61,741,500 |
| 2017-01-30 | 252.53 | 255.29 | 247.10 | 250.63 | 16.709 | 57,016,500 |
| 2017-01-27 | 251.38 | 253.00 | 248.52 | 252.95 | 16.863 | 47,494,500 |
| 2017-01-26 | 254.29 | 255.74 | 250.75 | 252.51 | 16.834 | 47,281,500 |
| 2017-01-25 | 257.31 | 258.46 | 251.80 | 254.47 | 16.965 | 77,139,000 |
| 2017-01-24 | 250.00 | 254.80 | 249.65 | 254.61 | 16.974 | 74,482,500 |
| 2017-01-23 | 245.85 | 250.89 | 245.50 | 248.92 | 16.595 | 93,943,500 |
| 2017-01-20 | 245.46 | 246.00 | 243.01 | 244.73 | 16.315 | 63,064,500 |
| 2017-01-19 | 247.25 | 248.68 | 240.75 | 243.76 | 16.251 | 115,984,500 |
| 2017-01-18 | 236.65 | 239.71 | 235.58 | 238.36 | 15.891 | 56,535,000 |
| 2017-01-17 | 236.70 | 239.96 | 234.37 | 235.58 | 15.705 | 69,262,500 |
| 2017-01-13 | 230.00 | 237.85 | 229.59 | 237.75 | 15.850 | 91,395,000 |
| 2017-01-12 | 229.06 | 230.70 | 225.58 | 229.59 | 15.306 | 56,853,000 |
| 2017-01-11 | 229.07 | 229.98 | 226.68 | 229.73 | 15.315 | 54,762,000 |
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.