Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-06 | 249.54 | 255.00 | 236.12 | 246.13 | 16.409 | 219,357,000 |
| 2015-08-05 | 263.58 | 271.00 | 260.40 | 270.13 | 18.009 | 93,214,500 |
| 2015-08-04 | 260.01 | 266.72 | 258.34 | 266.28 | 17.752 | 35,287,500 |
| 2015-08-03 | 266.29 | 266.71 | 257.07 | 259.99 | 17.333 | 38,302,500 |
| 2015-07-31 | 267.60 | 269.36 | 265.12 | 266.15 | 17.743 | 33,339,000 |
| 2015-07-30 | 262.69 | 266.94 | 262.11 | 266.79 | 17.786 | 30,519,000 |
| 2015-07-29 | 264.27 | 267.89 | 262.00 | 263.82 | 17.588 | 41,851,500 |
| 2015-07-28 | 255.75 | 265.40 | 251.84 | 264.82 | 17.655 | 58,437,000 |
| 2015-07-27 | 262.43 | 264.43 | 250.79 | 253.01 | 16.867 | 70,413,000 |
| 2015-07-24 | 267.38 | 271.09 | 263.92 | 265.41 | 17.694 | 42,547,500 |
| 2015-07-23 | 269.65 | 269.90 | 265.27 | 267.20 | 17.813 | 33,408,000 |
| 2015-07-22 | 261.27 | 269.44 | 260.86 | 267.87 | 17.858 | 46,575,000 |
| 2015-07-21 | 270.05 | 273.50 | 266.55 | 266.77 | 17.785 | 91,630,500 |
| 2015-07-20 | 275.00 | 286.65 | 272.54 | 282.26 | 18.817 | 74,677,500 |
| 2015-07-17 | 272.50 | 275.54 | 268.25 | 274.66 | 18.311 | 75,061,500 |
| 2015-07-16 | 264.22 | 267.20 | 263.16 | 266.68 | 17.779 | 24,240,000 |
| 2015-07-15 | 266.74 | 267.49 | 262.08 | 263.14 | 17.543 | 30,324,000 |
| 2015-07-14 | 262.10 | 265.99 | 260.51 | 265.65 | 17.710 | 28,614,000 |
| 2015-07-13 | 262.25 | 262.55 | 256.05 | 262.16 | 17.477 | 44,404,500 |
| 2015-07-10 | 262.22 | 263.00 | 257.82 | 259.15 | 17.277 | 39,163,500 |
| 2015-07-09 | 259.08 | 262.95 | 256.79 | 257.92 | 17.195 | 50,011,500 |
| 2015-07-08 | 259.32 | 260.80 | 254.31 | 254.96 | 16.997 | 93,316,500 |
| 2015-07-07 | 275.00 | 275.20 | 260.77 | 267.88 | 17.859 | 91,576,500 |
| 2015-07-06 | 278.88 | 281.69 | 276.30 | 279.72 | 18.648 | 61,828,500 |
| 2015-07-02 | 280.20 | 282.45 | 273.31 | 280.02 | 18.668 | 107,458,500 |
| 2015-07-01 | 271.11 | 272.62 | 267.85 | 269.15 | 17.943 | 31,518,000 |
| 2015-06-30 | 264.80 | 270.92 | 264.00 | 268.26 | 17.884 | 46,303,500 |
| 2015-06-29 | 261.95 | 265.95 | 260.70 | 262.02 | 17.468 | 52,183,500 |
| 2015-06-26 | 268.89 | 269.11 | 266.00 | 267.09 | 17.806 | 57,576,000 |
| 2015-06-25 | 266.45 | 271.41 | 265.25 | 268.79 | 17.919 | 42,738,000 |
| 2015-06-24 | 266.98 | 267.35 | 263.72 | 265.17 | 17.678 | 36,184,500 |
| 2015-06-23 | 260.32 | 268.00 | 258.57 | 267.67 | 17.845 | 58,062,000 |
| 2015-06-22 | 262.15 | 264.40 | 255.69 | 259.79 | 17.319 | 68,416,500 |
| 2015-06-19 | 262.40 | 263.80 | 260.10 | 262.51 | 17.501 | 36,945,000 |
| 2015-06-18 | 262.00 | 263.46 | 260.02 | 261.89 | 17.459 | 41,740,500 |
| 2015-06-17 | 252.17 | 264.36 | 252.02 | 260.41 | 17.361 | 82,693,500 |
| 2015-06-16 | 250.13 | 253.44 | 249.10 | 253.12 | 16.875 | 29,770,500 |
| 2015-06-15 | 249.70 | 251.28 | 246.01 | 250.38 | 16.692 | 32,793,000 |
| 2015-06-12 | 250.21 | 253.46 | 250.21 | 250.69 | 16.713 | 21,334,500 |
| 2015-06-11 | 253.26 | 254.37 | 250.43 | 251.41 | 16.761 | 30,661,500 |
| 2015-06-10 | 251.90 | 254.00 | 248.50 | 250.70 | 16.713 | 51,817,500 |
| 2015-06-09 | 255.40 | 257.74 | 254.14 | 256.00 | 17.067 | 39,166,500 |
| 2015-06-08 | 250.85 | 258.75 | 250.31 | 256.29 | 17.086 | 75,255,000 |
| 2015-06-05 | 246.00 | 249.70 | 245.68 | 249.14 | 16.609 | 45,330,000 |
| 2015-06-04 | 247.50 | 249.30 | 245.71 | 245.92 | 16.395 | 36,804,000 |
| 2015-06-03 | 248.20 | 250.72 | 247.01 | 248.99 | 16.599 | 26,722,500 |
| 2015-06-02 | 248.92 | 249.40 | 246.30 | 248.35 | 16.557 | 32,022,000 |
| 2015-06-01 | 251.41 | 251.60 | 247.47 | 249.45 | 16.630 | 37,576,500 |
| 2015-05-29 | 251.00 | 252.87 | 249.43 | 250.80 | 16.720 | 56,839,500 |
| 2015-05-28 | 247.03 | 251.80 | 245.05 | 251.45 | 16.763 | 54,709,500 |
| 2015-05-27 | 248.51 | 249.50 | 245.55 | 247.43 | 16.495 | 51,123,000 |
| 2015-05-26 | 247.68 | 252.00 | 246.50 | 247.46 | 16.497 | 52,480,500 |
| 2015-05-22 | 245.38 | 248.60 | 245.01 | 247.73 | 16.515 | 33,346,500 |
| 2015-05-21 | 243.03 | 246.62 | 242.36 | 245.62 | 16.375 | 29,559,000 |
| 2015-05-20 | 247.13 | 247.74 | 241.37 | 244.35 | 16.290 | 56,334,000 |
| 2015-05-19 | 248.43 | 251.00 | 246.15 | 247.14 | 16.476 | 55,113,000 |
| 2015-05-18 | 247.00 | 249.90 | 246.00 | 248.75 | 16.583 | 50,298,000 |
| 2015-05-15 | 243.93 | 249.40 | 242.50 | 248.84 | 16.589 | 67,914,000 |
| 2015-05-14 | 244.82 | 244.89 | 241.25 | 244.10 | 16.273 | 43,438,500 |
| 2015-05-13 | 247.61 | 248.30 | 242.25 | 243.18 | 16.212 | 81,603,000 |
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.