Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 437.92 | 439.36 | 421.88 | 429.52 | 429.52 | 103,471,500 |
| 2025-11-06 | 461.96 | 467.45 | 435.09 | 445.91 | 445.91 | 109,622,900 |
| 2025-11-05 | 452.05 | 466.33 | 440.71 | 462.07 | 462.07 | 85,573,000 |
| 2025-11-04 | 454.46 | 460.22 | 443.60 | 444.26 | 444.26 | 87,756,600 |
| 2025-11-03 | 455.99 | 474.07 | 453.80 | 468.37 | 468.37 | 84,595,200 |
| 2025-10-31 | 446.75 | 458.00 | 443.69 | 456.56 | 456.56 | 83,135,800 |
| 2025-10-30 | 451.05 | 455.06 | 439.61 | 440.10 | 440.10 | 72,447,900 |
| 2025-10-29 | 462.50 | 465.70 | 452.65 | 461.51 | 461.51 | 67,983,500 |
| 2025-10-28 | 454.78 | 467.00 | 451.60 | 460.55 | 460.55 | 80,185,700 |
| 2025-10-27 | 439.98 | 460.16 | 438.69 | 452.42 | 452.42 | 105,867,500 |
| 2025-10-24 | 446.83 | 451.68 | 430.17 | 433.72 | 433.72 | 94,727,800 |
| 2025-10-23 | 420.00 | 449.40 | 413.90 | 448.98 | 448.98 | 126,709,800 |
← NewerPage 5 of 5 · 252 trading days
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.