Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2014-03-04 | 258.48 | 260.00 | 252.83 | 254.84 | 16.989 | 131,184,000 |
| 2014-03-03 | 237.26 | 251.65 | 234.99 | 250.56 | 16.704 | 196,339,500 |
| 2014-02-28 | 249.65 | 252.68 | 242.55 | 244.81 | 16.321 | 218,847,000 |
| 2014-02-27 | 261.25 | 261.90 | 248.33 | 252.54 | 16.836 | 269,187,000 |
| 2014-02-26 | 258.58 | 265.00 | 247.50 | 253.00 | 16.867 | 369,069,000 |
| 2014-02-25 | 230.00 | 259.20 | 228.45 | 248.00 | 16.533 | 490,225,500 |
| 2014-02-24 | 208.76 | 218.36 | 208.32 | 217.65 | 14.510 | 124,176,000 |
| 2014-02-21 | 211.64 | 213.98 | 209.19 | 209.60 | 13.973 | 117,282,000 |
| 2014-02-20 | 215.01 | 215.21 | 206.27 | 209.97 | 13.998 | 270,034,500 |
| 2014-02-19 | 203.70 | 203.70 | 193.41 | 193.64 | 12.909 | 242,535,000 |
| 2014-02-18 | 205.24 | 206.00 | 201.36 | 203.70 | 13.580 | 139,992,000 |
| 2014-02-14 | 198.10 | 201.88 | 197.00 | 198.23 | 13.215 | 92,370,000 |
| 2014-02-13 | 193.34 | 202.72 | 193.25 | 199.63 | 13.309 | 120,439,500 |
| 2014-02-12 | 195.78 | 198.27 | 194.32 | 195.32 | 13.021 | 77,605,500 |
| 2014-02-11 | 198.97 | 202.20 | 192.70 | 196.62 | 13.108 | 160,648,500 |
| 2014-02-10 | 189.34 | 199.30 | 189.32 | 196.56 | 13.104 | 194,560,500 |
| 2014-02-07 | 181.01 | 186.63 | 179.60 | 186.53 | 12.435 | 133,927,500 |
| 2014-02-06 | 176.30 | 180.11 | 176.00 | 178.38 | 11.892 | 87,624,000 |
| 2014-02-05 | 178.30 | 180.59 | 169.36 | 174.42 | 11.628 | 109,020,000 |
| 2014-02-04 | 180.70 | 181.60 | 176.20 | 178.73 | 11.915 | 70,294,500 |
| 2014-02-03 | 182.89 | 184.88 | 175.16 | 177.11 | 11.807 | 101,473,500 |
| 2014-01-31 | 178.85 | 186.00 | 178.51 | 181.41 | 12.094 | 97,632,000 |
| 2014-01-30 | 178.00 | 184.78 | 177.01 | 182.84 | 12.189 | 128,475,000 |
| 2014-01-29 | 175.30 | 179.09 | 173.13 | 175.23 | 11.682 | 89,032,500 |
| 2014-01-28 | 171.50 | 178.98 | 171.00 | 178.38 | 11.892 | 91,401,000 |
| 2014-01-27 | 175.16 | 177.92 | 164.71 | 169.62 | 11.308 | 130,746,000 |
| 2014-01-24 | 177.85 | 180.48 | 173.53 | 174.60 | 11.640 | 114,964,500 |
| 2014-01-23 | 177.23 | 182.38 | 173.42 | 181.50 | 12.100 | 118,011,000 |
| 2014-01-22 | 177.81 | 180.32 | 174.76 | 178.56 | 11.904 | 105,339,000 |
| 2014-01-21 | 171.24 | 177.29 | 170.81 | 176.68 | 11.779 | 146,020,500 |
| 2014-01-17 | 170.19 | 173.20 | 167.95 | 170.01 | 11.334 | 138,093,000 |
| 2014-01-16 | 162.50 | 172.70 | 162.40 | 170.97 | 11.398 | 179,391,000 |
| 2014-01-15 | 168.45 | 172.23 | 162.10 | 164.13 | 10.942 | 306,984,000 |
| 2014-01-14 | 140.50 | 162.00 | 136.67 | 161.27 | 10.751 | 414,105,000 |
| 2014-01-13 | 145.78 | 147.00 | 137.82 | 139.34 | 9.289 | 94,741,500 |
| 2014-01-10 | 148.46 | 148.90 | 142.25 | 145.72 | 9.715 | 111,691,500 |
| 2014-01-09 | 152.50 | 153.43 | 146.85 | 147.53 | 9.835 | 80,730,000 |
| 2014-01-08 | 148.85 | 153.70 | 148.76 | 151.28 | 10.085 | 92,448,000 |
| 2014-01-07 | 147.62 | 150.40 | 145.25 | 149.36 | 9.957 | 75,511,500 |
| 2014-01-06 | 150.00 | 150.40 | 145.24 | 147.00 | 9.800 | 80,416,500 |
| 2014-01-03 | 150.00 | 152.19 | 148.60 | 149.56 | 9.971 | 70,425,000 |
| 2014-01-02 | 149.80 | 152.48 | 146.55 | 150.10 | 10.007 | 92,826,000 |
| 2013-12-31 | 152.32 | 153.20 | 148.66 | 150.43 | 10.029 | 63,936,000 |
| 2013-12-30 | 151.12 | 154.81 | 150.75 | 152.44 | 10.163 | 67,012,500 |
| 2013-12-27 | 155.30 | 155.50 | 150.80 | 151.12 | 10.075 | 81,903,000 |
| 2013-12-26 | 155.04 | 158.00 | 154.29 | 155.50 | 10.367 | 106,942,500 |
| 2013-12-24 | 150.00 | 154.97 | 149.82 | 151.41 | 10.094 | 149,122,500 |
| 2013-12-23 | 144.85 | 146.24 | 142.60 | 143.55 | 9.570 | 80,782,500 |
| 2013-12-20 | 141.58 | 144.35 | 141.58 | 143.24 | 9.549 | 111,189,000 |
| 2013-12-19 | 146.90 | 147.00 | 139.10 | 140.72 | 9.381 | 191,100,000 |
| 2013-12-18 | 152.24 | 154.90 | 145.95 | 147.98 | 9.865 | 173,728,500 |
| 2013-12-17 | 147.58 | 154.63 | 146.32 | 152.46 | 10.164 | 157,425,000 |
| 2013-12-16 | 148.48 | 150.43 | 146.10 | 147.94 | 9.863 | 100,129,500 |
| 2013-12-13 | 148.05 | 151.80 | 147.32 | 147.65 | 9.843 | 158,878,500 |
| 2013-12-12 | 139.70 | 148.24 | 138.53 | 147.47 | 9.831 | 161,517,000 |
| 2013-12-11 | 141.88 | 143.05 | 139.49 | 139.65 | 9.310 | 107,067,000 |
| 2013-12-10 | 140.05 | 145.87 | 139.86 | 142.19 | 9.479 | 161,223,000 |
| 2013-12-09 | 137.00 | 141.70 | 134.21 | 141.60 | 9.440 | 135,922,500 |
| 2013-12-06 | 141.51 | 142.49 | 136.30 | 137.36 | 9.157 | 118,644,000 |
| 2013-12-05 | 140.15 | 143.35 | 139.50 | 140.48 | 9.365 | 139,326,000 |
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.