Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	226.47	229.80	225.00	228.36	15.224	38,527,500
2016-07-19	225.00	229.10	224.75	225.26	15.017	46,726,500
2016-07-18	219.64	227.09	218.30	226.25	15.083	51,181,500
2016-07-15	222.52	222.75	219.64	220.40	14.693	33,513,000
2016-07-14	223.12	224.94	221.05	221.53	14.769	40,137,000
2016-07-13	225.50	225.59	220.29	222.53	14.835	53,506,500
2016-07-12	224.10	227.50	223.22	224.65	14.977	68,569,500
2016-07-11	219.96	226.78	219.51	224.78	14.985	81,447,000
2016-07-08	217.80	219.81	214.50	216.78	14.452	61,122,000
2016-07-07	213.10	218.12	213.01	215.94	14.396	54,180,000
2016-07-06	210.00	215.23	209.00	214.44	14.296	73,798,500
2016-07-05	209.73	214.54	208.00	213.98	14.265	77,629,500
2016-07-01	206.14	218.24	206.00	216.50	14.433	81,000,000
2016-06-30	212.97	213.50	209.02	212.28	14.152	72,646,500
2016-06-29	205.13	211.78	203.00	210.19	14.013	89,923,500
2016-06-28	201.89	204.05	199.41	201.79	13.453	93,186,000
2016-06-27	190.86	198.81	187.87	198.55	13.237	108,081,000
2016-06-24	190.05	195.12	189.73	193.15	12.877	105,397,500
2016-06-23	195.69	197.55	192.13	196.40	13.093	151,960,500
2016-06-22	199.47	205.95	195.75	196.66	13.111	356,136,000
2016-06-21	220.68	222.57	218.81	219.61	14.641	67,935,000
2016-06-20	219.50	223.75	218.23	219.70	14.647	53,332,500
2016-06-17	217.81	219.99	214.50	215.47	14.365	46,689,000
2016-06-16	217.42	218.04	213.50	217.93	14.529	36,604,500
2016-06-15	216.95	221.90	215.13	217.70	14.513	43,627,500
2016-06-14	218.88	222.20	212.53	214.96	14.331	53,703,000
2016-06-13	219.50	225.77	217.66	217.87	14.525	62,895,000
2016-06-10	227.39	227.97	218.42	218.79	14.586	90,399,000
2016-06-09	234.98	235.33	227.06	229.36	15.291	67,381,500
2016-06-08	233.80	240.85	232.61	235.52	15.701	89,580,000
2016-06-07	222.24	234.44	221.52	232.34	15.489	93,204,000
2016-06-06	218.00	220.90	215.45	220.68	14.712	33,742,500
2016-06-03	220.00	221.94	218.01	218.99	14.599	33,435,000
2016-06-02	219.59	219.91	217.11	218.96	14.597	30,492,000
2016-06-01	221.48	222.40	216.89	219.56	14.637	44,740,500
2016-05-31	223.04	224.75	221.50	223.23	14.882	41,835,000
2016-05-27	224.99	225.93	220.75	223.04	14.869	54,754,500
2016-05-26	220.50	225.26	219.05	225.12	15.008	61,086,000
2016-05-25	217.91	221.36	216.51	219.58	14.639	46,902,000
2016-05-24	216.60	218.74	215.18	217.91	14.527	45,207,000
2016-05-23	219.87	222.60	215.86	216.22	14.415	76,537,500
2016-05-20	216.99	220.55	216.35	220.28	14.685	135,106,500
2016-05-19	213.62	216.79	207.30	215.21	14.347	102,994,500
2016-05-18	209.15	215.31	207.75	211.17	14.078	84,262,500
2016-05-17	209.05	209.82	204.02	204.66	13.644	42,654,000
2016-05-16	208.15	213.15	207.92	208.29	13.886	44,241,000
2016-05-13	207.78	211.20	206.70	207.61	13.841	42,342,000
2016-05-12	211.44	211.67	203.66	207.28	13.819	54,757,500
2016-05-11	207.59	215.48	206.05	208.96	13.931	77,428,500
2016-05-10	207.55	209.47	205.00	208.69	13.913	61,059,000
2016-05-09	215.72	216.15	206.80	208.92	13.928	71,646,000
2016-05-06	210.87	216.37	208.11	214.93	14.329	85,278,000
2016-05-05	228.46	228.64	209.79	211.53	14.102	168,822,000
2016-05-04	230.29	234.46	220.40	222.56	14.837	130,507,500
2016-05-03	237.36	238.91	231.62	232.32	15.488	64,533,000
2016-05-02	241.50	243.19	234.82	241.80	16.120	57,658,500
2016-04-29	248.14	248.43	237.81	240.76	16.051	81,207,000
2016-04-28	249.85	253.43	247.44	247.71	16.514	37,785,000
2016-04-27	252.75	255.00	249.40	251.47	16.765	48,087,000
2016-04-26	252.05	255.73	249.39	253.74	16.916	48,357,000

← NewerPage 44 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.