Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	144.32	144.43	137.13	138.95	9.263	197,215,500
2013-12-03	132.68	144.94	131.59	144.70	9.647	385,236,000
2013-12-02	126.35	128.55	123.93	124.17	8.278	116,268,000
2013-11-29	129.77	130.59	126.98	127.28	8.485	145,743,000
2013-11-27	121.31	126.95	119.52	126.94	8.463	185,514,000
2013-11-26	119.38	122.72	116.10	120.50	8.033	208,282,500
2013-11-25	124.50	125.84	120.30	120.84	8.056	154,009,500
2013-11-22	121.58	122.75	117.93	121.38	8.092	166,450,500
2013-11-21	122.89	124.79	120.25	122.10	8.140	178,557,000
2013-11-20	126.08	127.45	119.06	121.11	8.074	207,744,000
2013-11-19	119.43	129.00	119.22	126.09	8.406	297,243,000
2013-11-18	135.27	135.45	119.61	121.58	8.105	347,073,000
2013-11-15	136.85	137.95	134.35	135.45	9.030	148,503,000
2013-11-14	138.92	140.40	134.11	137.60	9.173	183,055,500
2013-11-13	140.84	142.37	136.34	138.70	9.247	189,874,500
2013-11-12	144.69	144.70	136.18	137.80	9.187	224,778,000
2013-11-11	141.00	145.42	137.10	144.70	9.647	209,964,000
2013-11-08	136.48	140.60	132.32	137.95	9.197	337,168,500
2013-11-07	144.19	145.65	137.62	139.77	9.318	334,270,500
2013-11-06	154.81	160.73	146.35	151.16	10.077	466,075,500
2013-11-05	180.00	181.43	171.36	176.81	11.787	337,006,500
2013-11-04	165.00	175.39	164.22	175.20	11.680	196,806,000
2013-11-01	163.00	165.90	160.41	162.17	10.811	107,709,000
2013-10-31	155.67	162.44	153.30	159.94	10.663	140,007,000
2013-10-30	164.63	167.68	158.17	159.22	10.615	126,027,000
2013-10-29	162.76	165.45	153.00	164.47	10.965	211,675,500
2013-10-28	170.18	170.50	162.20	162.86	10.857	117,625,500
2013-10-25	174.21	174.50	166.80	169.66	11.311	113,932,500
2013-10-24	165.00	174.50	162.83	173.15	11.543	162,385,500
2013-10-23	168.91	171.81	160.15	164.50	10.967	199,806,000
2013-10-22	170.50	177.78	166.11	171.54	11.436	170,800,500
2013-10-21	183.28	183.39	171.00	172.60	11.507	172,981,500
2013-10-18	184.15	185.96	182.52	183.40	12.227	88,962,000
2013-10-17	183.54	184.80	180.99	182.80	12.187	100,575,000
2013-10-16	184.90	187.30	182.09	183.56	12.237	123,081,000
2013-10-15	185.28	188.79	183.18	183.94	12.263	164,677,500
2013-10-14	175.00	182.50	174.15	179.72	11.981	116,544,000
2013-10-11	172.75	179.29	171.20	178.70	11.913	124,666,500
2013-10-10	173.09	175.75	169.69	172.93	11.529	133,258,500
2013-10-09	174.73	174.99	161.50	168.78	11.252	229,747,500
2013-10-08	184.40	185.93	173.21	174.73	11.649	206,358,000
2013-10-07	182.46	186.73	180.26	183.07	12.205	172,284,000
2013-10-04	176.40	181.18	172.65	180.98	12.065	216,210,000
2013-10-03	175.05	179.69	168.00	173.31	11.554	357,247,500
2013-10-02	188.59	191.83	175.40	180.95	12.063	311,631,000
2013-10-01	193.96	194.23	188.37	193.00	12.867	116,338,500
2013-09-30	189.00	194.50	188.00	193.37	12.891	133,870,500
2013-09-27	187.52	191.28	186.43	190.90	12.727	88,746,000
2013-09-26	186.70	189.68	185.61	188.64	12.576	99,216,000
2013-09-25	183.56	186.30	180.50	185.24	12.349	123,790,500
2013-09-24	179.14	184.96	177.65	182.33	12.155	94,101,000
2013-09-23	184.48	185.48	177.11	181.11	12.074	122,601,000
2013-09-20	178.90	185.83	178.56	183.39	12.226	201,025,500
2013-09-19	170.80	180.47	169.08	177.92	11.861	233,919,000
2013-09-18	167.07	167.45	164.20	166.22	11.081	81,595,500
2013-09-17	165.08	168.42	163.36	166.23	11.082	82,453,500
2013-09-16	168.00	170.85	165.85	166.58	11.105	113,623,500
2013-09-13	162.77	166.37	162.16	165.54	11.036	81,018,000
2013-09-12	164.00	166.76	160.51	164.93	10.995	92,400,000
2013-09-11	166.41	167.90	162.13	163.52	10.901	87,487,500

← NewerPage 55 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.