Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	232.00	232.00	226.89	229.87	15.325	54,900,000
2017-01-09	228.97	231.92	228.00	231.28	15.419	59,692,500
2017-01-06	226.93	230.31	225.45	229.01	15.267	82,918,500
2017-01-05	226.42	227.48	221.95	226.75	15.117	88,675,500
2017-01-04	214.75	228.00	214.31	226.99	15.133	168,202,500
2017-01-03	214.86	220.33	210.96	216.99	14.466	88,849,500
2016-12-30	216.30	217.50	211.68	213.69	14.246	69,639,000
2016-12-29	218.56	219.20	214.12	214.68	14.312	60,675,000
2016-12-28	221.53	223.80	217.20	219.74	14.649	56,737,500
2016-12-27	214.88	222.25	214.42	219.53	14.635	88,735,500
2016-12-23	208.00	213.45	207.71	213.34	14.223	70,057,500
2016-12-22	208.22	209.99	206.50	208.45	13.897	46,666,500
2016-12-21	208.45	212.23	207.41	207.70	13.847	78,114,000
2016-12-20	203.05	209.00	202.50	208.79	13.919	70,336,500
2016-12-19	202.49	204.45	199.84	202.73	13.515	52,321,500
2016-12-16	198.08	202.59	197.60	202.49	13.499	56,953,500
2016-12-15	198.41	200.74	197.39	197.58	13.172	48,294,000
2016-12-14	198.74	203.00	196.76	198.69	13.246	62,263,500
2016-12-13	193.18	201.28	193.00	198.15	13.210	102,358,500
2016-12-12	192.80	194.42	191.18	192.43	12.829	36,583,500
2016-12-09	190.87	193.84	190.81	192.18	12.812	40,837,500
2016-12-08	192.05	192.50	189.54	192.29	12.819	47,911,500
2016-12-07	186.15	193.40	185.00	193.15	12.877	81,928,500
2016-12-06	185.52	186.58	182.68	185.85	12.390	50,874,000
2016-12-05	182.51	188.89	182.51	186.80	12.453	61,083,000
2016-12-02	182.88	184.88	180.00	181.47	12.098	60,634,500
2016-12-01	188.25	188.53	181.00	181.88	12.125	76,896,000
2016-11-30	191.00	191.89	187.50	189.40	12.627	53,206,500
2016-11-29	195.56	196.73	189.50	189.57	12.638	66,589,500
2016-11-28	195.48	199.35	194.55	196.12	13.075	67,938,000
2016-11-25	193.64	197.24	193.64	196.65	13.110	35,491,500
2016-11-23	190.61	195.64	189.00	193.14	12.876	73,378,500
2016-11-22	185.84	191.47	183.71	191.17	12.745	84,051,000
2016-11-21	185.04	188.89	184.41	184.52	12.301	65,415,000
2016-11-18	190.65	193.00	185.00	185.02	12.335	78,154,500
2016-11-17	183.49	189.49	182.11	188.66	12.577	73,306,500
2016-11-16	182.65	184.73	181.21	183.93	12.262	51,516,000
2016-11-15	182.78	186.43	182.05	183.77	12.251	58,530,000
2016-11-14	188.00	188.25	178.19	181.45	12.097	98,283,000
2016-11-11	184.24	188.88	183.00	188.56	12.571	59,827,500
2016-11-10	191.05	191.61	180.42	185.35	12.357	101,254,500
2016-11-09	186.88	192.00	183.95	190.06	12.671	122,596,500
2016-11-08	193.79	197.49	191.26	194.94	12.996	49,014,000
2016-11-07	193.59	194.29	190.05	193.21	12.881	58,051,500
2016-11-04	189.00	193.46	185.96	190.56	12.704	77,190,000
2016-11-03	189.00	191.47	187.04	187.42	12.495	39,795,000
2016-11-02	190.05	192.70	187.51	188.02	12.535	63,801,000
2016-11-01	198.04	198.50	188.11	190.79	12.719	105,900,000
2016-10-31	202.49	202.49	195.81	197.73	13.182	70,384,500
2016-10-28	204.00	205.32	199.83	199.97	13.331	64,201,500
2016-10-27	211.34	213.70	201.65	204.01	13.601	196,405,500
2016-10-26	201.00	203.19	200.10	202.24	13.483	84,492,000
2016-10-25	202.90	204.69	201.20	202.34	13.489	36,675,000
2016-10-24	201.00	203.95	200.25	202.76	13.517	41,274,000
2016-10-21	198.60	201.57	197.41	200.09	13.339	44,151,000
2016-10-20	202.12	203.00	197.05	199.10	13.273	76,093,500
2016-10-19	199.74	206.66	198.06	203.56	13.571	104,868,000
2016-10-18	195.99	199.47	193.26	199.10	13.273	85,207,500
2016-10-17	197.05	198.39	192.00	193.96	12.931	68,311,500
2016-10-14	200.66	201.43	196.30	196.51	13.101	64,048,500

← NewerPage 42 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.