Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	200.50	200.90	197.05	200.24	13.349	37,419,000
2016-10-12	200.95	203.88	200.42	201.51	13.434	29,560,500
2016-10-11	201.85	202.20	198.31	200.10	13.340	34,926,000
2016-10-10	201.35	204.14	199.66	200.95	13.397	49,744,500
2016-10-07	201.00	201.32	195.80	196.61	13.107	52,395,000
2016-10-06	202.46	204.21	200.21	201.00	13.400	70,551,000
2016-10-05	212.24	213.15	208.12	208.46	13.897	28,162,500
2016-10-04	213.10	213.32	208.82	211.41	14.094	53,122,500
2016-10-03	212.30	215.67	208.25	213.70	14.247	89,998,500
2016-09-30	202.21	204.98	199.55	204.03	13.602	38,794,500
2016-09-29	205.60	207.33	200.58	200.70	13.380	40,905,000
2016-09-28	207.51	208.25	205.26	206.27	13.751	31,326,000
2016-09-27	209.65	209.98	204.61	205.81	13.721	50,598,000
2016-09-26	206.50	211.00	206.50	208.99	13.933	35,916,000
2016-09-23	205.99	210.18	205.67	207.45	13.830	43,578,000
2016-09-22	206.40	207.28	203.00	206.43	13.762	35,743,500
2016-09-21	206.37	207.00	201.56	205.22	13.681	39,502,500
2016-09-20	206.85	207.75	203.91	204.64	13.643	36,157,500
2016-09-19	207.00	209.43	205.00	206.34	13.756	34,492,500
2016-09-16	200.42	205.70	199.00	205.40	13.693	46,617,000
2016-09-15	196.49	202.52	196.40	200.42	13.361	46,158,000
2016-09-14	195.75	197.92	194.86	196.41	13.094	33,817,500
2016-09-13	197.06	198.49	193.45	196.05	13.070	53,841,000
2016-09-12	195.00	201.37	194.10	198.30	13.220	55,728,000
2016-09-09	199.09	199.92	193.70	194.47	12.965	56,355,000
2016-09-08	199.55	199.89	196.36	197.36	13.157	50,668,500
2016-09-07	205.50	206.50	200.71	201.71	13.447	54,613,500
2016-09-06	199.02	203.25	199.00	202.83	13.522	65,859,000
2016-09-02	202.33	203.20	196.20	197.78	13.185	89,661,000
2016-09-01	209.01	211.10	200.50	200.77	13.385	119,146,500
2016-08-31	210.43	212.60	208.65	212.01	14.134	49,147,500
2016-08-30	216.11	216.11	210.52	211.34	14.089	47,533,500
2016-08-29	220.15	220.40	215.00	215.20	14.347	48,994,500
2016-08-26	222.14	222.86	218.82	219.99	14.666	33,585,000
2016-08-25	223.11	223.80	220.77	220.96	14.731	26,437,500
2016-08-24	227.05	227.15	222.22	222.62	14.841	38,560,500
2016-08-23	224.32	228.49	222.80	224.84	14.989	71,766,000
2016-08-22	224.17	225.11	222.68	222.93	14.862	30,982,500
2016-08-19	223.54	225.17	222.53	225.00	15.000	24,892,500
2016-08-18	223.82	225.66	222.29	223.51	14.901	25,717,500
2016-08-17	224.33	224.83	222.80	223.24	14.883	26,806,500
2016-08-16	225.49	227.19	223.41	223.61	14.907	34,006,500
2016-08-15	226.02	229.50	224.93	225.59	15.039	30,514,500
2016-08-12	225.41	226.65	224.04	225.61	15.041	27,202,500
2016-08-11	226.17	227.57	223.41	224.91	14.994	28,213,500
2016-08-10	228.24	229.87	224.62	225.65	15.043	35,074,500
2016-08-09	226.82	231.54	226.65	229.08	15.272	33,117,000
2016-08-08	228.00	229.60	226.09	226.16	15.077	33,954,000
2016-08-05	230.00	232.00	227.40	230.03	15.335	48,078,000
2016-08-04	225.69	230.86	222.05	230.61	15.374	62,205,000
2016-08-03	227.37	229.70	224.21	225.79	15.053	58,317,000
2016-08-02	229.37	229.87	221.40	227.20	15.147	59,016,000
2016-08-01	235.50	236.63	229.38	230.01	15.334	60,244,500
2016-07-29	230.70	235.28	230.24	234.79	15.653	46,062,000
2016-07-28	227.95	230.76	226.60	230.61	15.374	36,286,500
2016-07-27	229.34	233.36	226.92	228.49	15.233	43,335,000
2016-07-26	227.69	230.00	225.30	229.51	15.301	51,450,000
2016-07-25	222.27	231.39	221.37	230.01	15.334	67,360,500
2016-07-22	221.99	224.50	218.88	222.27	14.818	38,695,500
2016-07-21	226.00	227.85	219.10	220.50	14.700	66,430,500

← NewerPage 43 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.