Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-10-30 | 210.40 | 211.63 | 203.89 | 206.93 | 13.795 | 66,583,500 |
| 2015-10-29 | 211.75 | 213.75 | 210.64 | 211.63 | 14.109 | 27,075,000 |
| 2015-10-28 | 211.31 | 213.45 | 208.30 | 212.96 | 14.197 | 40,929,000 |
| 2015-10-27 | 214.84 | 217.10 | 207.51 | 210.35 | 14.023 | 52,791,000 |
| 2015-10-26 | 211.38 | 215.88 | 210.00 | 215.26 | 14.351 | 50,871,000 |
| 2015-10-23 | 215.00 | 215.35 | 207.69 | 209.09 | 13.939 | 63,532,500 |
| 2015-10-22 | 211.56 | 215.75 | 209.40 | 211.72 | 14.115 | 42,378,000 |
| 2015-10-21 | 211.99 | 214.81 | 208.80 | 210.09 | 14.006 | 62,272,500 |
| 2015-10-20 | 227.72 | 228.60 | 202.00 | 213.03 | 14.202 | 223,500,000 |
| 2015-10-19 | 226.50 | 231.15 | 224.94 | 228.10 | 15.207 | 37,618,500 |
| 2015-10-16 | 223.04 | 230.48 | 222.87 | 227.01 | 15.134 | 65,017,500 |
| 2015-10-15 | 216.43 | 221.73 | 213.70 | 221.31 | 14.754 | 42,663,000 |
| 2015-10-14 | 220.67 | 220.95 | 215.43 | 216.88 | 14.459 | 46,566,000 |
| 2015-10-13 | 213.28 | 222.52 | 211.13 | 219.25 | 14.617 | 77,572,500 |
| 2015-10-12 | 222.99 | 223.00 | 215.27 | 215.58 | 14.372 | 57,544,500 |
| 2015-10-09 | 220.93 | 224.37 | 218.36 | 220.69 | 14.713 | 92,376,000 |
| 2015-10-08 | 230.08 | 230.72 | 221.31 | 226.72 | 15.115 | 91,998,000 |
| 2015-10-07 | 236.63 | 237.70 | 229.12 | 231.96 | 15.464 | 102,210,000 |
| 2015-10-06 | 240.00 | 243.03 | 235.58 | 241.46 | 16.097 | 78,378,000 |
| 2015-10-05 | 248.84 | 249.84 | 244.13 | 246.15 | 16.410 | 55,348,500 |
| 2015-10-02 | 235.60 | 247.70 | 234.93 | 247.57 | 16.505 | 66,360,000 |
| 2015-10-01 | 247.51 | 248.50 | 237.13 | 239.88 | 15.992 | 68,595,000 |
| 2015-09-30 | 252.00 | 252.40 | 242.34 | 248.40 | 16.560 | 73,944,000 |
| 2015-09-29 | 250.46 | 254.73 | 245.46 | 246.65 | 16.443 | 55,548,000 |
| 2015-09-28 | 257.35 | 259.79 | 246.61 | 248.43 | 16.562 | 73,516,500 |
| 2015-09-25 | 266.61 | 266.91 | 256.15 | 256.91 | 17.127 | 56,601,000 |
| 2015-09-24 | 259.53 | 263.45 | 256.21 | 263.12 | 17.541 | 51,723,000 |
| 2015-09-23 | 261.95 | 262.08 | 257.58 | 261.06 | 17.404 | 39,012,000 |
| 2015-09-22 | 259.03 | 262.65 | 255.87 | 260.94 | 17.396 | 54,966,000 |
| 2015-09-21 | 263.98 | 271.57 | 255.80 | 264.20 | 17.613 | 91,803,000 |
| 2015-09-18 | 257.96 | 263.82 | 257.50 | 260.62 | 17.375 | 56,446,500 |
| 2015-09-17 | 263.96 | 265.50 | 260.69 | 262.07 | 17.471 | 53,787,000 |
| 2015-09-16 | 253.04 | 262.88 | 252.88 | 262.25 | 17.483 | 66,256,500 |
| 2015-09-15 | 252.75 | 254.60 | 249.50 | 253.57 | 16.905 | 44,002,500 |
| 2015-09-14 | 251.10 | 254.25 | 249.67 | 253.19 | 16.879 | 43,363,500 |
| 2015-09-11 | 247.64 | 250.24 | 244.73 | 250.24 | 16.683 | 35,262,000 |
| 2015-09-10 | 247.23 | 250.72 | 245.33 | 248.48 | 16.565 | 40,635,000 |
| 2015-09-09 | 252.05 | 254.25 | 248.30 | 248.91 | 16.594 | 50,862,000 |
| 2015-09-08 | 245.05 | 249.16 | 244.05 | 248.17 | 16.545 | 47,073,000 |
| 2015-09-04 | 240.89 | 244.09 | 238.20 | 241.93 | 16.129 | 55,338,000 |
| 2015-09-03 | 252.06 | 252.08 | 245.00 | 245.57 | 16.371 | 62,922,000 |
| 2015-09-02 | 245.30 | 247.88 | 239.78 | 247.69 | 16.513 | 69,438,000 |
| 2015-09-01 | 240.34 | 246.00 | 236.97 | 238.63 | 15.909 | 81,822,000 |
| 2015-08-31 | 245.62 | 254.95 | 245.51 | 249.06 | 16.604 | 70,503,000 |
| 2015-08-28 | 241.86 | 251.45 | 241.57 | 248.48 | 16.565 | 82,705,500 |
| 2015-08-27 | 231.00 | 244.75 | 230.81 | 242.99 | 16.199 | 114,840,000 |
| 2015-08-26 | 227.93 | 228.00 | 215.51 | 224.84 | 14.989 | 74,445,000 |
| 2015-08-25 | 230.52 | 230.90 | 219.12 | 220.03 | 14.669 | 64,909,500 |
| 2015-08-24 | 202.79 | 231.40 | 195.00 | 218.87 | 14.591 | 143,724,000 |
| 2015-08-21 | 236.00 | 243.80 | 230.51 | 230.77 | 15.385 | 98,853,000 |
| 2015-08-20 | 252.06 | 254.56 | 241.90 | 242.18 | 16.145 | 73,587,000 |
| 2015-08-19 | 260.33 | 260.65 | 255.02 | 255.25 | 17.017 | 54,064,500 |
| 2015-08-18 | 255.38 | 260.95 | 253.56 | 260.72 | 17.381 | 62,925,000 |
| 2015-08-17 | 255.56 | 256.59 | 250.51 | 254.99 | 16.999 | 107,650,500 |
| 2015-08-14 | 247.24 | 247.93 | 241.77 | 243.15 | 16.210 | 65,472,000 |
| 2015-08-13 | 239.86 | 246.48 | 239.12 | 242.51 | 16.167 | 70,338,000 |
| 2015-08-12 | 235.00 | 239.77 | 232.74 | 238.17 | 15.878 | 55,920,000 |
| 2015-08-11 | 237.15 | 239.30 | 234.44 | 237.37 | 15.825 | 63,973,500 |
| 2015-08-10 | 238.15 | 242.97 | 236.05 | 241.14 | 16.076 | 62,788,500 |
| 2015-08-07 | 243.58 | 243.73 | 238.39 | 242.51 | 16.167 | 76,101,000 |
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.