Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	100.00	102.52	99.330	100.30	6.687	98,470,500
2013-06-13	99.000	99.281	95.120	98.180	6.545	89,424,000
2013-06-12	96.800	100.48	95.750	97.730	6.515	137,890,500
2013-06-11	98.180	98.681	94.050	94.470	6.298	110,910,000
2013-06-10	98.930	102.52	98.570	100.05	6.670	138,429,000
2013-06-07	98.000	102.90	96.701	102.04	6.803	160,674,000
2013-06-06	95.250	99.270	95.111	97.350	6.490	142,663,500
2013-06-05	93.660	97.970	89.111	95.370	6.358	183,372,000
2013-06-04	92.750	96.420	92.400	94.841	6.323	132,841,500
2013-06-03	97.620	97.620	88.250	92.591	6.173	287,094,000
2013-05-31	106.26	106.44	97.730	97.760	6.517	227,580,000
2013-05-30	102.46	109.54	101.20	104.95	6.997	242,005,500
2013-05-29	113.55	114.90	99.000	104.63	6.975	376,492,500
2013-05-28	101.55	110.75	100.30	110.33	7.355	295,378,500
2013-05-24	92.600	97.950	92.000	97.080	6.472	241,863,000
2013-05-23	84.810	93.011	83.051	92.730	6.182	180,333,000
2013-05-22	86.370	90.960	85.500	87.240	5.816	128,520,000
2013-05-21	88.500	89.990	85.280	87.590	5.839	134,973,000
2013-05-20	91.121	92.501	88.631	89.940	5.996	125,226,000
2013-05-17	92.501	94.440	87.500	91.500	6.100	285,033,000
2013-05-16	94.700	95.000	88.661	92.250	6.150	324,210,000
2013-05-15	81.800	86.880	78.110	84.840	5.656	253,180,500
2013-05-14	94.220	97.121	81.150	83.240	5.549	557,458,500
2013-05-13	80.990	88.001	79.151	87.800	5.853	336,253,500
2013-05-10	69.650	81.000	69.251	76.760	5.117	376,239,000
2013-05-09	70.121	75.770	63.690	69.401	4.627	429,075,000
2013-05-08	57.500	58.200	55.710	55.790	3.719	101,548,500
2013-05-07	62.000	62.370	55.121	55.511	3.701	149,865,000
2013-05-06	56.390	59.660	55.500	59.501	3.967	65,500,500
2013-05-03	56.471	56.471	54.500	54.551	3.637	50,680,500
2013-05-02	53.850	55.271	53.700	54.110	3.607	45,756,000
2013-05-01	55.991	55.991	53.000	53.280	3.552	41,142,000
2013-04-30	56.000	58.181	53.760	53.990	3.599	82,839,000
2013-04-29	51.761	54.990	51.200	54.941	3.663	54,595,500
2013-04-26	53.130	53.741	50.621	51.200	3.413	54,331,500
2013-04-25	50.501	52.400	50.501	52.001	3.467	41,938,500
2013-04-24	50.900	51.050	48.980	50.430	3.362	39,450,000
2013-04-23	51.000	52.920	50.660	51.011	3.401	56,007,000
2013-04-22	48.600	50.201	47.750	50.190	3.346	59,091,000
2013-04-19	47.460	49.880	47.070	47.831	3.189	45,175,500
2013-04-18	45.980	47.600	45.390	46.970	3.131	50,518,500
2013-04-17	45.500	45.950	44.540	45.450	3.030	31,777,500
2013-04-16	44.190	46.140	43.910	45.590	3.039	47,706,000
2013-04-15	43.500	43.800	42.510	43.301	2.887	25,221,000
2013-04-12	43.250	45.140	43.050	43.751	2.917	47,241,000
2013-04-11	42.060	44.550	41.750	43.590	2.906	51,711,000
2013-04-10	40.700	42.011	40.610	41.861	2.791	31,816,500
2013-04-09	41.801	41.831	40.331	40.500	2.700	25,441,500
2013-04-08	41.970	42.551	41.510	41.831	2.789	25,185,000
2013-04-05	42.000	42.000	40.500	41.370	2.758	23,286,000
2013-04-04	41.111	42.251	40.811	42.011	2.801	33,972,000
2013-04-03	43.100	43.470	40.211	41.100	2.740	84,654,000
2013-04-02	43.601	45.500	43.511	44.340	2.956	99,786,000
2013-04-01	42.360	46.680	41.700	43.931	2.929	211,477,500
2013-03-28	38.231	38.240	37.751	37.890	2.526	17,380,500
2013-03-27	37.940	38.381	37.310	38.160	2.544	19,444,500
2013-03-26	37.980	38.220	37.661	37.860	2.524	27,123,000
2013-03-25	37.100	38.520	36.770	37.530	2.502	35,682,000
2013-03-22	36.200	36.800	36.200	36.620	2.441	6,603,000
2013-03-21	35.951	37.061	35.741	36.011	2.401	17,194,500

← NewerPage 57 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.