Tesla, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	257.49	259.00	252.02	253.98	16.932	60,385,500
2014-11-14	250.00	258.85	248.50	258.68	17.245	91,516,500
2014-11-13	250.62	255.75	250.25	251.70	16.780	93,540,000
2014-11-12	249.72	252.34	245.58	249.10	16.607	88,062,000
2014-11-11	242.55	251.82	242.00	251.08	16.739	119,232,000
2014-11-10	239.11	242.88	236.80	241.93	16.129	68,658,000
2014-11-07	242.19	242.84	237.20	240.20	16.013	77,415,000
2014-11-06	234.49	246.69	228.50	241.22	16.081	230,320,500
2014-11-05	241.00	241.36	230.53	230.97	15.398	135,688,500
2014-11-04	240.49	242.35	236.53	238.93	15.929	55,239,000
2014-11-03	243.00	247.56	241.32	242.59	16.173	63,057,000
2014-10-31	242.51	243.12	238.75	241.70	16.113	56,629,500
2014-10-30	238.14	240.50	235.06	238.66	15.911	48,426,000
2014-10-29	241.13	241.50	235.64	238.10	15.873	74,437,500
2014-10-28	229.60	244.60	228.25	242.77	16.185	157,744,500
2014-10-27	234.25	234.61	220.31	221.67	14.778	143,299,500
2014-10-24	236.27	237.80	231.20	235.24	15.683	51,949,500
2014-10-23	234.66	236.28	232.00	235.29	15.686	52,386,000
2014-10-22	233.19	237.39	230.56	231.10	15.407	61,749,000
2014-10-21	234.27	235.39	230.80	235.34	15.689	61,954,500
2014-10-20	226.72	232.40	225.51	230.47	15.365	52,416,000
2014-10-17	233.38	234.77	226.55	227.48	15.165	158,241,000
2014-10-16	219.72	229.92	219.10	226.35	15.090	80,989,500
2014-10-15	220.00	230.99	217.32	229.70	15.313	137,209,500
2014-10-14	228.25	232.47	223.00	227.06	15.137	106,579,500
2014-10-13	238.57	238.96	221.00	224.59	14.973	169,030,500
2014-10-10	244.64	245.89	235.20	236.91	15.794	193,324,500
2014-10-09	262.25	265.54	254.40	257.01	17.134	110,419,500
2014-10-08	260.10	262.88	252.64	259.28	17.285	75,826,500
2014-10-07	258.53	261.46	255.73	259.57	17.305	67,282,500
2014-10-06	259.13	262.49	257.80	260.62	17.375	115,699,500
2014-10-03	253.06	256.50	251.03	255.21	17.014	81,094,500
2014-10-02	250.20	252.79	245.36	251.42	16.761	134,973,000
2014-10-01	242.20	242.66	235.65	240.24	16.016	89,125,500
2014-09-30	246.92	247.65	240.12	242.68	16.179	63,574,500
2014-09-29	244.00	248.64	241.38	245.26	16.351	72,790,500
2014-09-26	248.25	249.73	246.07	246.60	16.440	56,931,000
2014-09-25	252.52	254.96	246.10	246.95	16.463	72,513,000
2014-09-24	251.12	252.84	247.04	252.14	16.809	56,242,500
2014-09-23	245.22	253.80	245.00	250.41	16.694	84,880,500
2014-09-22	255.00	256.02	244.71	250.03	16.669	123,211,500
2014-09-19	257.99	261.43	255.27	259.32	17.288	102,163,500
2014-09-18	263.36	265.60	262.32	263.82	17.588	55,389,000
2014-09-17	262.41	264.70	259.50	261.38	17.425	77,665,500
2014-09-16	255.15	262.46	252.42	260.74	17.383	124,501,500
2014-09-15	274.37	274.40	249.13	253.86	16.924	246,831,000
2014-09-12	280.50	282.39	277.00	279.20	18.613	49,869,000
2014-09-11	280.46	284.79	278.63	280.31	18.687	56,491,500
2014-09-10	279.50	281.41	273.66	281.10	18.740	56,719,500
2014-09-09	282.99	285.49	277.00	278.48	18.565	68,382,000
2014-09-08	277.62	284.88	277.52	282.11	18.807	82,524,000
2014-09-05	282.55	282.90	272.51	277.39	18.493	167,548,500
2014-09-04	284.01	291.42	280.40	286.04	19.069	125,125,500
2014-09-03	287.67	288.00	280.10	281.19	18.746	101,584,500
2014-09-02	275.50	284.89	274.30	284.12	18.941	147,786,000
2014-08-29	268.70	272.00	267.51	269.70	17.980	96,706,500
2014-08-28	261.89	264.48	261.64	263.86	17.591	42,673,500
2014-08-27	263.50	264.24	260.29	263.25	17.550	44,776,500
2014-08-26	264.98	265.50	261.66	261.74	17.449	57,270,000
2014-08-25	258.19	263.68	258.19	262.55	17.503	64,771,500

← NewerPage 51 of 69 · 4,106 trading daysOlder →

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.