Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-05-12 | 240.11 | 246.35 | 238.19 | 244.74 | 16.316 | 95,451,000 |
| 2015-05-11 | 236.29 | 242.88 | 235.31 | 239.49 | 15.966 | 85,084,500 |
| 2015-05-08 | 235.99 | 238.41 | 233.70 | 236.61 | 15.774 | 70,023,000 |
| 2015-05-07 | 221.00 | 237.48 | 220.25 | 236.80 | 15.787 | 141,838,500 |
| 2015-05-06 | 234.10 | 234.47 | 228.20 | 230.43 | 15.362 | 79,063,500 |
| 2015-05-05 | 237.76 | 239.50 | 229.13 | 232.95 | 15.530 | 86,953,500 |
| 2015-05-04 | 228.18 | 234.73 | 227.11 | 230.51 | 15.367 | 66,519,000 |
| 2015-05-01 | 229.94 | 231.77 | 220.41 | 226.03 | 15.069 | 79,225,500 |
| 2015-04-30 | 230.39 | 232.89 | 225.17 | 226.05 | 15.070 | 58,678,500 |
| 2015-04-29 | 230.05 | 234.97 | 227.63 | 232.45 | 15.497 | 59,041,500 |
| 2015-04-28 | 234.75 | 235.50 | 228.03 | 230.48 | 15.365 | 91,281,000 |
| 2015-04-27 | 222.56 | 238.75 | 222.00 | 231.55 | 15.437 | 175,089,000 |
| 2015-04-24 | 220.50 | 220.80 | 218.01 | 218.43 | 14.562 | 36,417,000 |
| 2015-04-23 | 218.27 | 221.48 | 217.15 | 218.60 | 14.573 | 66,168,000 |
| 2015-04-22 | 212.50 | 221.88 | 211.69 | 219.44 | 14.629 | 117,945,000 |
| 2015-04-21 | 205.80 | 210.75 | 204.31 | 209.41 | 13.961 | 51,487,500 |
| 2015-04-20 | 206.78 | 207.85 | 203.85 | 205.27 | 13.685 | 38,389,500 |
| 2015-04-17 | 204.99 | 206.88 | 203.50 | 206.79 | 13.786 | 37,048,500 |
| 2015-04-16 | 207.70 | 209.17 | 206.29 | 206.70 | 13.780 | 24,886,500 |
| 2015-04-15 | 207.46 | 209.59 | 206.60 | 207.83 | 13.855 | 29,286,000 |
| 2015-04-14 | 208.57 | 209.49 | 205.50 | 207.46 | 13.831 | 45,390,000 |
| 2015-04-13 | 210.44 | 213.00 | 209.05 | 209.78 | 13.985 | 56,373,000 |
| 2015-04-10 | 209.85 | 211.65 | 209.00 | 210.90 | 14.060 | 61,015,500 |
| 2015-04-09 | 208.43 | 210.37 | 206.12 | 210.09 | 14.006 | 57,003,000 |
| 2015-04-08 | 208.20 | 210.90 | 205.87 | 207.67 | 13.845 | 94,546,500 |
| 2015-04-07 | 202.51 | 205.06 | 201.14 | 203.25 | 13.550 | 65,218,500 |
| 2015-04-06 | 198.00 | 207.75 | 197.50 | 203.10 | 13.540 | 186,837,000 |
| 2015-04-02 | 190.23 | 193.23 | 190.00 | 191.00 | 12.733 | 75,156,000 |
| 2015-04-01 | 188.70 | 192.30 | 186.05 | 187.59 | 12.506 | 56,919,000 |
| 2015-03-31 | 193.53 | 193.76 | 188.41 | 188.77 | 12.585 | 75,399,000 |
| 2015-03-30 | 185.85 | 192.25 | 181.80 | 190.57 | 12.705 | 151,342,500 |
| 2015-03-27 | 189.07 | 189.29 | 181.40 | 185.00 | 12.333 | 129,073,500 |
| 2015-03-26 | 193.92 | 194.79 | 189.70 | 190.41 | 12.694 | 61,920,000 |
| 2015-03-25 | 198.27 | 198.59 | 192.70 | 194.30 | 12.953 | 85,956,000 |
| 2015-03-24 | 201.58 | 203.79 | 199.75 | 201.72 | 13.448 | 54,748,500 |
| 2015-03-23 | 198.50 | 200.50 | 197.47 | 199.63 | 13.309 | 39,474,000 |
| 2015-03-20 | 197.45 | 198.99 | 195.62 | 198.08 | 13.205 | 64,042,500 |
| 2015-03-19 | 202.00 | 204.59 | 194.53 | 195.65 | 13.043 | 127,128,000 |
| 2015-03-18 | 194.96 | 200.88 | 193.11 | 200.71 | 13.381 | 72,313,500 |
| 2015-03-17 | 195.43 | 198.71 | 193.94 | 194.73 | 12.982 | 73,411,500 |
| 2015-03-16 | 192.00 | 195.91 | 189.80 | 195.70 | 13.047 | 84,432,000 |
| 2015-03-13 | 188.95 | 191.75 | 187.32 | 188.68 | 12.579 | 81,514,500 |
| 2015-03-12 | 193.75 | 194.45 | 189.75 | 191.07 | 12.738 | 62,239,500 |
| 2015-03-11 | 191.15 | 196.18 | 191.01 | 193.74 | 12.916 | 74,623,500 |
| 2015-03-10 | 188.46 | 193.50 | 187.60 | 190.32 | 12.688 | 83,695,500 |
| 2015-03-09 | 194.39 | 194.49 | 188.25 | 190.88 | 12.725 | 101,050,500 |
| 2015-03-06 | 199.21 | 200.75 | 192.15 | 193.88 | 12.925 | 100,686,000 |
| 2015-03-05 | 202.85 | 206.19 | 200.15 | 200.63 | 13.375 | 73,155,000 |
| 2015-03-04 | 199.25 | 202.52 | 197.21 | 202.44 | 13.496 | 63,330,000 |
| 2015-03-03 | 196.81 | 200.24 | 195.32 | 199.56 | 13.304 | 66,484,500 |
| 2015-03-02 | 202.70 | 203.34 | 195.83 | 197.33 | 13.155 | 118,831,500 |
| 2015-02-27 | 206.90 | 208.55 | 202.80 | 203.34 | 13.556 | 58,231,500 |
| 2015-02-26 | 204.00 | 211.09 | 202.22 | 207.19 | 13.813 | 97,093,500 |
| 2015-02-25 | 204.94 | 207.14 | 202.58 | 203.76 | 13.584 | 58,642,500 |
| 2015-02-24 | 207.29 | 207.29 | 201.70 | 204.11 | 13.607 | 99,054,000 |
| 2015-02-23 | 215.66 | 218.20 | 206.33 | 207.34 | 13.823 | 127,497,000 |
| 2015-02-20 | 210.78 | 217.60 | 209.81 | 217.11 | 14.474 | 89,731,500 |
| 2015-02-19 | 205.00 | 212.44 | 203.75 | 211.71 | 14.114 | 77,311,500 |
| 2015-02-18 | 204.17 | 206.17 | 202.60 | 204.46 | 13.631 | 40,704,000 |
| 2015-02-17 | 205.70 | 205.70 | 201.50 | 204.35 | 13.623 | 59,694,000 |
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.