Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	161.45	167.50	160.63	166.37	11.091	134,517,000
2013-09-09	163.12	164.50	158.51	160.70	10.713	215,167,500
2013-09-06	168.57	169.70	165.15	166.97	11.131	129,295,500
2013-09-05	170.10	171.50	168.25	169.93	11.329	100,279,500
2013-09-04	169.77	171.62	165.56	170.62	11.375	172,135,500
2013-09-03	173.40	173.70	166.40	168.94	11.263	180,916,500
2013-08-30	166.37	169.21	163.96	169.00	11.267	165,426,000
2013-08-29	164.22	167.75	162.51	166.06	11.071	141,540,000
2013-08-28	169.06	171.50	163.25	166.45	11.097	221,101,500
2013-08-27	162.30	168.80	160.95	167.01	11.134	263,503,500
2013-08-26	165.15	173.00	160.25	164.22	10.948	362,566,500
2013-08-23	157.00	162.30	155.00	161.84	10.789	193,978,500
2013-08-22	149.22	157.48	148.14	157.10	10.473	158,886,000
2013-08-21	150.00	150.31	146.25	147.86	9.857	93,994,500
2013-08-20	148.65	149.78	147.00	149.58	9.972	96,273,000
2013-08-19	143.43	147.38	142.83	144.90	9.660	120,565,500
2013-08-16	141.63	143.91	140.97	142.00	9.467	106,621,500
2013-08-15	136.43	143.60	135.00	139.67	9.311	152,688,000
2013-08-14	142.72	144.84	138.05	139.36	9.291	175,407,000
2013-08-13	149.50	149.84	144.45	145.43	9.695	131,233,500
2013-08-12	149.43	150.50	142.05	147.38	9.825	223,683,000
2013-08-09	152.40	155.95	151.25	153.00	10.200	133,915,500
2013-08-08	154.35	158.88	150.46	153.48	10.232	408,702,000
2013-08-07	141.89	141.95	132.36	134.23	8.949	273,183,000
2013-08-06	144.75	145.73	141.10	142.15	9.477	138,817,500
2013-08-05	140.01	144.89	139.65	144.68	9.645	153,010,500
2013-08-02	134.59	138.25	133.61	138.00	9.200	94,048,500
2013-08-01	135.00	136.52	132.63	135.55	9.037	79,854,000
2013-07-31	132.57	134.97	131.45	134.28	8.952	95,275,500
2013-07-30	134.80	137.49	128.18	131.74	8.783	196,905,000
2013-07-29	129.32	135.37	128.25	134.62	8.975	145,183,500
2013-07-26	128.14	130.68	126.61	129.39	8.626	144,496,500
2013-07-25	120.40	124.75	120.19	124.07	8.271	79,264,500
2013-07-24	124.47	124.50	119.56	121.70	8.113	103,035,000
2013-07-23	124.00	125.56	121.82	122.74	8.183	116,046,000
2013-07-22	119.89	126.68	119.88	122.43	8.162	146,967,000
2013-07-19	118.50	120.55	116.51	119.68	7.979	88,354,500
2013-07-18	120.97	122.73	116.18	119.03	7.935	170,971,500
2013-07-17	106.52	121.62	104.50	120.25	8.017	390,435,000
2013-07-16	126.28	126.32	107.30	109.05	7.270	485,578,500
2013-07-15	133.03	133.26	126.82	127.26	8.484	148,836,000
2013-07-12	125.50	129.94	124.51	129.90	8.660	170,160,000
2013-07-11	124.88	126.09	122.35	125.61	8.374	112,254,000
2013-07-10	123.19	123.25	120.79	122.27	8.151	84,001,500
2013-07-09	124.64	125.32	121.91	123.45	8.230	129,049,500
2013-07-08	121.37	122.18	118.82	121.61	8.107	117,213,000
2013-07-05	118.32	120.28	115.70	120.09	8.006	102,280,500
2013-07-03	118.00	119.25	114.27	115.24	7.683	72,100,500
2013-07-02	118.25	121.89	115.50	117.82	7.855	180,961,500
2013-07-01	109.36	117.77	109.15	117.18	7.812	163,554,000
2013-06-28	108.57	109.44	106.71	107.36	7.157	86,229,000
2013-06-27	106.75	110.25	106.13	109.25	7.283	131,173,500
2013-06-26	103.80	105.87	102.66	105.72	7.048	99,039,000
2013-06-25	103.10	104.20	100.55	102.40	6.827	87,730,500
2013-06-24	96.500	102.87	95.300	101.49	6.766	106,797,000
2013-06-21	103.70	103.70	97.500	99.551	6.637	175,779,000
2013-06-20	104.65	107.13	99.450	100.65	6.710	151,597,500
2013-06-19	102.06	106.67	102.01	104.68	6.979	128,683,500
2013-06-18	101.75	103.98	99.200	103.39	6.893	131,929,500
2013-06-17	103.60	104.75	101.20	102.20	6.813	105,993,000

← NewerPage 56 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.