Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	210.57	212.49	207.72	210.24	14.016	55,387,500
2014-05-28	210.02	212.77	205.26	210.24	14.016	82,426,500
2014-05-27	208.52	213.87	207.70	211.56	14.104	80,116,500
2014-05-23	204.53	207.76	202.50	207.30	13.820	60,102,000
2014-05-22	200.35	206.88	199.56	204.88	13.659	93,217,500
2014-05-21	196.18	199.87	194.79	199.45	13.297	79,281,000
2014-05-20	196.94	199.33	193.07	195.30	13.020	83,191,500
2014-05-19	190.72	196.89	190.00	196.09	13.073	68,575,500
2014-05-16	188.95	192.04	187.72	191.56	12.771	67,315,500
2014-05-15	189.98	192.66	185.30	188.59	12.573	90,606,000
2014-05-14	188.95	193.48	187.10	190.62	12.708	81,100,500
2014-05-13	183.76	191.34	183.00	190.16	12.677	106,458,000
2014-05-12	183.87	187.19	179.88	184.67	12.311	105,034,500
2014-05-09	179.86	183.40	177.22	182.26	12.151	127,428,000
2014-05-08	182.00	194.40	178.00	178.59	11.906	300,849,000
2014-05-07	209.64	210.20	197.25	201.35	13.423	152,689,500
2014-05-06	216.60	218.66	206.85	207.28	13.819	84,550,500
2014-05-05	209.48	217.69	208.52	216.61	14.441	77,205,000
2014-05-02	208.60	211.36	206.52	210.91	14.061	61,302,000
2014-05-01	207.08	214.02	205.69	207.73	13.849	81,598,500
2014-04-30	203.60	208.16	201.28	207.89	13.859	66,609,000
2014-04-29	198.21	207.15	195.53	206.92	13.795	86,686,500
2014-04-28	200.00	203.79	190.50	198.51	13.234	105,630,000
2014-04-25	202.00	206.70	197.65	199.85	13.323	104,950,500
2014-04-24	210.81	212.80	203.20	207.86	13.857	82,428,000
2014-04-23	216.33	216.74	207.00	207.99	13.866	109,434,000
2014-04-22	206.36	219.33	205.01	218.64	14.576	147,070,500
2014-04-21	197.08	206.20	194.00	204.38	13.625	78,873,000
2014-04-17	199.61	202.29	194.08	198.12	13.208	88,902,000
2014-04-16	197.00	199.99	190.82	199.11	13.274	108,033,000
2014-04-15	199.09	199.29	184.32	193.91	12.927	204,889,500
2014-04-14	207.60	208.44	194.41	198.09	13.206	115,545,000
2014-04-11	200.61	207.00	198.60	203.78	13.585	136,008,000
2014-04-10	216.82	217.50	203.79	204.19	13.613	108,172,500
2014-04-09	216.76	218.45	210.89	216.93	14.462	77,368,500
2014-04-08	210.05	216.49	206.42	215.46	14.364	103,339,500
2014-04-07	205.81	216.20	203.51	207.52	13.835	147,832,500
2014-04-04	226.01	228.27	211.25	212.23	14.149	170,184,000
2014-04-03	230.30	235.73	222.00	225.40	15.027	163,855,500
2014-04-02	220.00	230.89	218.05	230.29	15.353	161,734,500
2014-04-01	209.02	218.16	208.58	216.97	14.465	110,571,000
2014-03-31	216.50	216.75	206.39	208.45	13.897	125,700,000
2014-03-28	212.80	216.72	210.27	212.37	14.158	145,272,000
2014-03-27	212.37	213.60	203.00	207.32	13.821	142,435,500
2014-03-26	221.95	222.60	211.35	212.96	14.197	103,609,500
2014-03-25	224.14	227.05	217.90	220.44	14.696	117,981,000
2014-03-24	229.75	229.90	210.27	220.17	14.678	169,932,000
2014-03-21	236.02	236.20	227.50	228.89	15.259	123,253,500
2014-03-20	236.16	239.25	233.36	234.91	15.661	57,268,500
2014-03-19	241.39	241.55	233.51	235.84	15.723	76,069,500
2014-03-18	236.95	241.50	235.02	240.04	16.003	93,634,500
2014-03-17	234.95	237.93	230.50	233.98	15.599	88,689,000
2014-03-14	235.29	236.94	228.32	230.97	15.398	124,345,500
2014-03-13	243.79	244.19	234.00	237.79	15.853	93,544,500
2014-03-12	231.50	247.50	231.11	241.49	16.099	146,316,000
2014-03-11	236.50	244.60	232.43	234.41	15.627	132,151,500
2014-03-10	242.70	243.00	236.06	238.84	15.923	115,921,500
2014-03-07	252.94	254.85	244.41	246.21	16.414	117,184,500
2014-03-06	254.14	257.50	249.45	252.94	16.863	110,416,500
2014-03-05	256.72	256.99	251.80	252.66	16.844	89,035,500

← NewerPage 53 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.