Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-01-28 | 190.79 | 191.28 | 182.41 | 189.70 | 12.647 | 68,892,000 |
| 2016-01-27 | 192.38 | 193.26 | 185.77 | 188.07 | 12.538 | 54,258,000 |
| 2016-01-26 | 196.70 | 197.82 | 188.88 | 193.56 | 12.904 | 74,463,000 |
| 2016-01-25 | 200.06 | 203.57 | 195.88 | 196.38 | 13.092 | 40,480,500 |
| 2016-01-22 | 204.80 | 205.50 | 199.03 | 202.55 | 13.503 | 46,861,500 |
| 2016-01-21 | 201.55 | 203.23 | 195.02 | 199.97 | 13.331 | 47,493,000 |
| 2016-01-20 | 199.40 | 201.28 | 191.25 | 198.70 | 13.247 | 87,579,000 |
| 2016-01-19 | 208.71 | 210.47 | 200.78 | 204.72 | 13.648 | 60,580,500 |
| 2016-01-15 | 198.97 | 205.07 | 197.25 | 204.99 | 13.666 | 83,679,000 |
| 2016-01-14 | 202.21 | 210.00 | 193.38 | 206.18 | 13.745 | 97,360,500 |
| 2016-01-13 | 212.01 | 212.65 | 200.00 | 200.31 | 13.354 | 61,896,000 |
| 2016-01-12 | 211.60 | 213.74 | 205.31 | 209.97 | 13.998 | 46,378,500 |
| 2016-01-11 | 214.01 | 214.45 | 203.00 | 207.85 | 13.857 | 61,371,000 |
| 2016-01-08 | 217.86 | 220.44 | 210.77 | 211.00 | 14.067 | 54,421,500 |
| 2016-01-07 | 214.19 | 218.44 | 213.67 | 215.65 | 14.377 | 53,314,500 |
| 2016-01-06 | 220.00 | 220.05 | 215.98 | 219.04 | 14.603 | 56,686,500 |
| 2016-01-05 | 226.36 | 226.89 | 220.00 | 223.43 | 14.895 | 47,802,000 |
| 2016-01-04 | 230.72 | 231.38 | 219.00 | 223.41 | 14.894 | 102,406,500 |
| 2015-12-31 | 238.51 | 243.45 | 238.37 | 240.01 | 16.001 | 40,725,000 |
| 2015-12-30 | 236.60 | 243.63 | 235.67 | 238.09 | 15.873 | 55,468,500 |
| 2015-12-29 | 230.06 | 237.72 | 229.55 | 237.19 | 15.813 | 36,094,500 |
| 2015-12-28 | 231.49 | 231.98 | 225.54 | 228.95 | 15.263 | 28,519,500 |
| 2015-12-24 | 230.56 | 231.88 | 228.28 | 230.57 | 15.371 | 10,620,000 |
| 2015-12-23 | 232.18 | 233.45 | 228.13 | 229.70 | 15.313 | 23,325,000 |
| 2015-12-22 | 234.99 | 236.55 | 229.63 | 229.95 | 15.330 | 29,422,500 |
| 2015-12-21 | 231.69 | 235.83 | 231.08 | 232.56 | 15.504 | 29,298,000 |
| 2015-12-18 | 232.89 | 235.90 | 229.29 | 230.46 | 15.364 | 45,213,000 |
| 2015-12-17 | 233.94 | 237.76 | 229.81 | 233.39 | 15.559 | 49,479,000 |
| 2015-12-16 | 222.10 | 234.88 | 220.73 | 234.51 | 15.634 | 76,564,500 |
| 2015-12-15 | 221.82 | 222.22 | 218.00 | 221.09 | 14.739 | 33,666,000 |
| 2015-12-14 | 217.51 | 220.92 | 214.87 | 218.58 | 14.572 | 42,406,500 |
| 2015-12-11 | 225.24 | 225.75 | 216.64 | 217.02 | 14.468 | 49,030,500 |
| 2015-12-10 | 224.71 | 228.49 | 223.64 | 227.07 | 15.138 | 31,075,500 |
| 2015-12-09 | 226.70 | 227.50 | 220.72 | 224.52 | 14.968 | 45,867,000 |
| 2015-12-08 | 227.52 | 228.80 | 224.20 | 226.72 | 15.115 | 40,314,000 |
| 2015-12-07 | 227.70 | 235.63 | 226.15 | 231.13 | 15.409 | 47,163,000 |
| 2015-12-04 | 232.46 | 233.27 | 227.66 | 230.38 | 15.359 | 38,604,000 |
| 2015-12-03 | 235.48 | 237.45 | 230.00 | 232.71 | 15.514 | 44,094,000 |
| 2015-12-02 | 237.00 | 238.60 | 231.23 | 231.99 | 15.466 | 44,722,500 |
| 2015-12-01 | 231.06 | 238.00 | 231.05 | 237.19 | 15.813 | 56,010,000 |
| 2015-11-30 | 231.79 | 234.28 | 229.08 | 230.26 | 15.351 | 39,897,000 |
| 2015-11-27 | 231.06 | 232.25 | 227.01 | 231.61 | 15.441 | 29,241,000 |
| 2015-11-25 | 221.34 | 230.83 | 220.38 | 229.64 | 15.309 | 59,862,000 |
| 2015-11-24 | 215.37 | 221.00 | 215.00 | 218.25 | 14.550 | 37,204,500 |
| 2015-11-23 | 217.35 | 219.18 | 214.68 | 217.75 | 14.517 | 37,893,000 |
| 2015-11-20 | 223.49 | 225.00 | 213.58 | 220.01 | 14.667 | 66,010,500 |
| 2015-11-19 | 220.54 | 226.19 | 220.30 | 221.80 | 14.787 | 37,566,000 |
| 2015-11-18 | 214.50 | 221.38 | 212.52 | 221.07 | 14.738 | 42,178,500 |
| 2015-11-17 | 215.20 | 216.00 | 211.40 | 214.00 | 14.267 | 32,230,500 |
| 2015-11-16 | 206.09 | 214.98 | 205.80 | 214.31 | 14.287 | 43,881,000 |
| 2015-11-13 | 212.95 | 212.99 | 206.52 | 207.19 | 13.813 | 51,454,500 |
| 2015-11-12 | 217.85 | 219.00 | 212.66 | 212.94 | 14.196 | 43,738,500 |
| 2015-11-11 | 217.77 | 219.48 | 213.63 | 219.08 | 14.605 | 50,217,000 |
| 2015-11-10 | 223.48 | 223.70 | 216.08 | 216.50 | 14.433 | 69,255,000 |
| 2015-11-09 | 232.99 | 232.99 | 224.31 | 225.33 | 15.022 | 57,763,500 |
| 2015-11-06 | 230.70 | 233.36 | 229.50 | 232.36 | 15.491 | 36,679,500 |
| 2015-11-05 | 230.58 | 234.58 | 229.19 | 231.77 | 15.451 | 67,452,000 |
| 2015-11-04 | 227.00 | 232.74 | 225.20 | 231.63 | 15.442 | 190,896,000 |
| 2015-11-03 | 213.85 | 214.44 | 207.75 | 208.35 | 13.890 | 124,987,500 |
| 2015-11-02 | 208.92 | 215.80 | 207.22 | 213.79 | 14.253 | 58,918,500 |
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.