Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2014-08-22 | 254.54 | 256.95 | 252.61 | 256.78 | 17.119 | 42,501,000 |
| 2014-08-21 | 256.52 | 258.80 | 253.26 | 254.34 | 16.956 | 43,734,000 |
| 2014-08-20 | 254.67 | 258.74 | 253.00 | 255.71 | 17.047 | 45,418,500 |
| 2014-08-19 | 258.87 | 259.33 | 251.62 | 256.76 | 17.117 | 80,022,000 |
| 2014-08-18 | 263.25 | 267.26 | 259.75 | 259.94 | 17.329 | 87,738,000 |
| 2014-08-15 | 261.48 | 262.09 | 258.50 | 262.01 | 17.467 | 58,018,500 |
| 2014-08-14 | 262.49 | 263.00 | 256.50 | 261.38 | 17.425 | 61,899,000 |
| 2014-08-13 | 262.01 | 265.64 | 259.61 | 260.31 | 17.354 | 103,989,000 |
| 2014-08-12 | 258.08 | 260.30 | 254.58 | 259.96 | 17.331 | 95,734,500 |
| 2014-08-11 | 255.48 | 263.74 | 255.00 | 259.32 | 17.288 | 121,519,500 |
| 2014-08-08 | 251.16 | 251.76 | 246.50 | 248.13 | 16.542 | 76,351,500 |
| 2014-08-07 | 250.12 | 256.69 | 249.12 | 252.39 | 16.826 | 112,183,500 |
| 2014-08-06 | 238.90 | 251.42 | 238.58 | 248.93 | 16.595 | 138,739,500 |
| 2014-08-05 | 237.47 | 242.99 | 235.69 | 238.49 | 15.899 | 80,829,000 |
| 2014-08-04 | 234.38 | 240.50 | 233.27 | 238.52 | 15.901 | 89,395,500 |
| 2014-08-01 | 226.09 | 237.50 | 226.00 | 233.27 | 15.551 | 178,437,000 |
| 2014-07-31 | 229.26 | 231.40 | 221.50 | 223.30 | 14.887 | 116,236,500 |
| 2014-07-30 | 221.92 | 229.60 | 221.04 | 228.92 | 15.261 | 73,917,000 |
| 2014-07-29 | 226.61 | 228.30 | 224.86 | 225.01 | 15.001 | 50,736,000 |
| 2014-07-28 | 224.25 | 232.00 | 221.40 | 224.82 | 14.988 | 97,714,500 |
| 2014-07-25 | 222.72 | 226.97 | 221.75 | 223.57 | 14.905 | 46,306,500 |
| 2014-07-24 | 223.25 | 225.10 | 220.80 | 223.54 | 14.903 | 48,682,500 |
| 2014-07-23 | 220.01 | 224.75 | 219.43 | 222.49 | 14.833 | 46,249,500 |
| 2014-07-22 | 222.19 | 223.30 | 219.11 | 219.58 | 14.639 | 40,950,000 |
| 2014-07-21 | 217.25 | 223.21 | 216.72 | 220.54 | 14.703 | 57,333,000 |
| 2014-07-18 | 215.95 | 221.21 | 215.93 | 220.02 | 14.668 | 63,805,500 |
| 2014-07-17 | 216.16 | 220.55 | 213.60 | 215.40 | 14.360 | 69,741,000 |
| 2014-07-16 | 221.82 | 224.80 | 216.82 | 217.16 | 14.477 | 60,667,500 |
| 2014-07-15 | 226.73 | 227.65 | 218.10 | 219.58 | 14.639 | 85,777,500 |
| 2014-07-14 | 219.99 | 228.79 | 215.45 | 226.70 | 15.113 | 108,048,000 |
| 2014-07-11 | 220.61 | 221.60 | 217.60 | 218.13 | 14.542 | 49,534,500 |
| 2014-07-10 | 217.18 | 222.22 | 216.04 | 219.46 | 14.631 | 72,958,500 |
| 2014-07-09 | 221.27 | 224.22 | 219.21 | 223.06 | 14.871 | 61,731,000 |
| 2014-07-08 | 218.65 | 220.96 | 214.27 | 219.07 | 14.605 | 117,543,000 |
| 2014-07-07 | 227.50 | 229.78 | 220.40 | 222.66 | 14.844 | 88,405,500 |
| 2014-07-03 | 231.29 | 231.90 | 224.00 | 229.25 | 15.283 | 77,500,500 |
| 2014-07-02 | 240.66 | 242.33 | 227.07 | 229.43 | 15.295 | 120,411,000 |
| 2014-07-01 | 242.46 | 243.44 | 238.70 | 239.72 | 15.981 | 65,041,500 |
| 2014-06-30 | 239.55 | 244.49 | 239.00 | 240.06 | 16.004 | 72,429,000 |
| 2014-06-27 | 234.69 | 240.00 | 234.50 | 239.06 | 15.937 | 84,525,000 |
| 2014-06-26 | 237.17 | 240.40 | 234.21 | 235.60 | 15.707 | 76,821,000 |
| 2014-06-25 | 233.05 | 237.55 | 230.24 | 236.89 | 15.793 | 87,024,000 |
| 2014-06-24 | 238.97 | 241.88 | 231.63 | 232.50 | 15.500 | 121,138,500 |
| 2014-06-23 | 229.51 | 238.99 | 228.22 | 237.22 | 15.815 | 116,866,500 |
| 2014-06-20 | 228.52 | 231.29 | 226.20 | 229.59 | 15.306 | 73,558,500 |
| 2014-06-19 | 228.88 | 235.31 | 227.00 | 227.79 | 15.186 | 131,896,500 |
| 2014-06-18 | 231.50 | 231.71 | 226.12 | 227.12 | 15.141 | 104,103,000 |
| 2014-06-17 | 224.11 | 235.54 | 222.85 | 231.67 | 15.445 | 199,573,500 |
| 2014-06-16 | 206.76 | 225.49 | 206.26 | 224.61 | 14.974 | 198,696,000 |
| 2014-06-13 | 204.78 | 206.79 | 201.58 | 206.42 | 13.761 | 53,164,500 |
| 2014-06-12 | 205.10 | 209.88 | 202.71 | 203.52 | 13.568 | 89,905,500 |
| 2014-06-11 | 201.50 | 205.00 | 199.25 | 204.47 | 13.631 | 59,662,500 |
| 2014-06-10 | 204.43 | 206.97 | 201.55 | 202.30 | 13.487 | 52,720,500 |
| 2014-06-09 | 207.95 | 209.99 | 204.20 | 205.31 | 13.687 | 42,085,500 |
| 2014-06-06 | 209.75 | 210.81 | 207.18 | 208.17 | 13.878 | 46,107,000 |
| 2014-06-05 | 204.47 | 209.20 | 204.05 | 206.90 | 13.793 | 60,819,000 |
| 2014-06-04 | 204.35 | 206.26 | 200.40 | 203.99 | 13.599 | 51,411,000 |
| 2014-06-03 | 203.49 | 208.00 | 202.59 | 204.94 | 13.663 | 57,912,000 |
| 2014-06-02 | 207.33 | 209.35 | 201.67 | 204.70 | 13.647 | 70,021,500 |
| 2014-05-30 | 210.30 | 214.80 | 207.02 | 207.77 | 13.851 | 83,716,500 |
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.