Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-02-13 | 202.90 | 205.99 | 200.91 | 203.77 | 13.585 | 92,865,000 |
| 2015-02-12 | 193.57 | 203.09 | 193.28 | 202.88 | 13.525 | 234,744,000 |
| 2015-02-11 | 212.21 | 214.74 | 207.28 | 212.80 | 14.187 | 146,536,500 |
| 2015-02-10 | 217.55 | 220.50 | 215.00 | 216.29 | 14.419 | 80,857,500 |
| 2015-02-09 | 215.38 | 217.93 | 211.99 | 217.48 | 14.499 | 52,086,000 |
| 2015-02-06 | 222.00 | 223.40 | 216.50 | 217.36 | 14.491 | 48,658,500 |
| 2015-02-05 | 219.88 | 225.48 | 219.64 | 220.99 | 14.733 | 52,843,500 |
| 2015-02-04 | 218.29 | 221.48 | 216.80 | 218.55 | 14.570 | 49,581,000 |
| 2015-02-03 | 213.22 | 220.37 | 211.27 | 218.36 | 14.557 | 72,393,000 |
| 2015-02-02 | 203.97 | 211.95 | 203.30 | 210.94 | 14.063 | 62,238,000 |
| 2015-01-30 | 203.96 | 207.47 | 203.00 | 203.60 | 13.573 | 45,105,000 |
| 2015-01-29 | 201.07 | 205.98 | 196.50 | 205.20 | 13.680 | 53,221,500 |
| 2015-01-28 | 206.11 | 206.37 | 198.42 | 199.37 | 13.291 | 47,244,000 |
| 2015-01-27 | 204.42 | 208.03 | 203.30 | 205.98 | 13.732 | 41,715,000 |
| 2015-01-26 | 201.83 | 208.62 | 201.05 | 206.55 | 13.770 | 48,517,500 |
| 2015-01-23 | 200.29 | 203.50 | 198.33 | 201.29 | 13.419 | 51,579,000 |
| 2015-01-22 | 197.00 | 203.24 | 195.20 | 201.62 | 13.441 | 61,753,500 |
| 2015-01-21 | 189.55 | 198.68 | 189.51 | 196.57 | 13.105 | 62,295,000 |
| 2015-01-20 | 193.87 | 194.12 | 187.04 | 191.93 | 12.795 | 67,548,000 |
| 2015-01-16 | 190.70 | 194.49 | 189.65 | 193.07 | 12.871 | 54,048,000 |
| 2015-01-15 | 194.49 | 195.75 | 190.00 | 191.87 | 12.791 | 78,247,500 |
| 2015-01-14 | 185.83 | 195.20 | 185.00 | 192.69 | 12.846 | 173,278,500 |
| 2015-01-13 | 203.32 | 207.61 | 200.91 | 204.25 | 13.617 | 67,159,500 |
| 2015-01-12 | 203.05 | 204.47 | 199.25 | 202.21 | 13.481 | 89,254,500 |
| 2015-01-09 | 208.92 | 209.98 | 204.96 | 206.66 | 13.777 | 70,024,500 |
| 2015-01-08 | 212.81 | 213.80 | 210.01 | 210.62 | 14.041 | 51,637,500 |
| 2015-01-07 | 213.35 | 214.78 | 209.78 | 210.95 | 14.063 | 44,526,000 |
| 2015-01-06 | 210.06 | 214.20 | 204.21 | 211.28 | 14.085 | 93,928,500 |
| 2015-01-05 | 214.55 | 216.50 | 207.16 | 210.09 | 14.006 | 80,527,500 |
| 2015-01-02 | 222.87 | 223.25 | 213.26 | 219.31 | 14.621 | 71,466,000 |
| 2014-12-31 | 223.09 | 225.68 | 222.25 | 222.41 | 14.827 | 34,462,500 |
| 2014-12-30 | 223.99 | 225.65 | 221.40 | 222.23 | 14.815 | 43,548,000 |
| 2014-12-29 | 226.90 | 227.91 | 224.02 | 225.71 | 15.047 | 42,037,500 |
| 2014-12-26 | 221.51 | 228.50 | 221.50 | 227.82 | 15.188 | 49,905,000 |
| 2014-12-24 | 219.77 | 222.50 | 219.25 | 222.26 | 14.817 | 19,983,000 |
| 2014-12-23 | 223.81 | 224.32 | 219.52 | 220.97 | 14.731 | 67,585,500 |
| 2014-12-22 | 220.00 | 224.06 | 218.26 | 222.60 | 14.840 | 71,991,000 |
| 2014-12-19 | 220.19 | 220.40 | 214.50 | 219.29 | 14.619 | 103,657,500 |
| 2014-12-18 | 212.38 | 218.44 | 211.80 | 218.26 | 14.551 | 112,249,500 |
| 2014-12-17 | 193.06 | 206.65 | 192.65 | 205.82 | 13.721 | 110,517,000 |
| 2014-12-16 | 200.89 | 203.68 | 195.37 | 197.81 | 13.187 | 126,391,500 |
| 2014-12-15 | 209.29 | 209.80 | 202.67 | 204.04 | 13.603 | 78,274,500 |
| 2014-12-12 | 204.82 | 211.68 | 204.50 | 207.00 | 13.800 | 107,607,000 |
| 2014-12-11 | 210.53 | 215.43 | 208.23 | 208.88 | 13.925 | 100,416,000 |
| 2014-12-10 | 214.13 | 216.77 | 207.70 | 209.84 | 13.989 | 109,711,500 |
| 2014-12-09 | 209.34 | 217.73 | 204.27 | 216.89 | 14.459 | 141,472,500 |
| 2014-12-08 | 221.54 | 224.86 | 212.34 | 214.36 | 14.291 | 138,384,000 |
| 2014-12-05 | 228.67 | 229.39 | 222.26 | 223.71 | 14.914 | 90,954,000 |
| 2014-12-04 | 228.60 | 230.90 | 227.81 | 228.28 | 15.219 | 57,834,000 |
| 2014-12-03 | 226.25 | 229.72 | 225.50 | 229.30 | 15.287 | 79,615,500 |
| 2014-12-02 | 234.57 | 234.88 | 228.00 | 231.43 | 15.429 | 88,305,000 |
| 2014-12-01 | 241.16 | 242.47 | 229.01 | 231.64 | 15.443 | 129,291,000 |
| 2014-11-28 | 245.35 | 246.69 | 242.52 | 244.52 | 16.301 | 31,795,500 |
| 2014-11-26 | 248.34 | 249.00 | 246.60 | 248.44 | 16.563 | 29,718,000 |
| 2014-11-25 | 247.35 | 249.72 | 246.09 | 248.09 | 16.539 | 47,397,000 |
| 2014-11-24 | 245.20 | 247.60 | 240.64 | 246.72 | 16.448 | 71,845,500 |
| 2014-11-21 | 252.21 | 252.78 | 242.17 | 242.78 | 16.185 | 112,276,500 |
| 2014-11-20 | 247.95 | 250.93 | 246.00 | 248.71 | 16.581 | 53,808,000 |
| 2014-11-19 | 250.61 | 251.88 | 245.60 | 247.74 | 16.516 | 118,777,500 |
| 2014-11-18 | 255.86 | 259.99 | 255.51 | 257.70 | 17.180 | 67,095,000 |
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.