Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	35.261	36.071	35.160	35.951	2.397	21,345,000
2013-03-19	35.250	35.600	34.940	35.081	2.339	16,477,500
2013-03-18	35.300	36.060	34.920	35.150	2.343	19,741,500
2013-03-15	36.641	36.650	35.210	35.291	2.353	49,194,000
2013-03-14	38.900	38.910	36.770	36.851	2.457	30,315,000
2013-03-13	39.000	39.491	38.810	38.981	2.599	12,330,000
2013-03-12	38.900	39.380	38.850	39.120	2.608	19,126,500
2013-03-11	38.870	39.440	38.651	39.101	2.607	23,692,500
2013-03-08	38.060	39.440	37.361	38.471	2.565	13,681,500
2013-03-07	37.730	38.651	36.881	38.231	2.549	17,374,500
2013-03-06	37.010	37.880	36.971	37.691	2.513	17,250,000
2013-03-05	36.000	36.920	35.790	36.650	2.443	31,305,000
2013-03-04	34.770	35.831	34.700	35.580	2.372	26,365,500
2013-03-01	35.000	35.081	34.250	34.650	2.310	23,199,000
2013-02-28	35.891	36.101	34.370	34.830	2.322	29,473,500
2013-02-27	34.410	35.411	34.400	35.100	2.340	29,388,000
2013-02-26	34.460	34.961	33.800	34.430	2.295	41,443,500
2013-02-25	36.150	36.750	34.340	34.380	2.292	43,341,000
2013-02-22	35.720	36.390	35.600	36.110	2.407	38,209,500
2013-02-21	36.491	37.391	34.541	35.160	2.344	135,567,000
2013-02-20	39.300	39.650	38.460	38.540	2.569	46,830,000
2013-02-19	37.361	39.290	37.310	39.281	2.619	40,521,000
2013-02-15	38.501	38.510	36.950	37.040	2.469	30,264,000
2013-02-14	38.640	38.750	38.210	38.270	2.551	14,860,500
2013-02-13	38.300	39.000	38.051	38.450	2.563	14,502,000
2013-02-12	38.450	38.870	37.290	37.890	2.526	33,919,500
2013-02-11	37.980	39.150	37.500	38.420	2.561	48,994,500
2013-02-08	39.450	40.001	39.140	39.240	2.616	17,097,000
2013-02-07	39.191	39.680	38.951	39.480	2.632	17,949,000
2013-02-06	38.180	39.390	37.901	39.170	2.611	28,398,000
2013-02-05	38.000	38.651	37.680	38.130	2.542	19,653,000
2013-02-04	38.400	38.420	37.590	37.740	2.516	16,920,000
2013-02-01	38.171	38.501	37.620	38.300	2.553	16,509,000
2013-01-31	37.871	37.871	36.930	37.511	2.501	13,521,000
2013-01-30	37.850	38.000	37.430	37.520	2.501	14,521,500
2013-01-29	38.100	38.441	37.130	37.950	2.530	21,399,000
2013-01-28	36.860	38.711	36.860	38.030	2.535	29,790,000
2013-01-25	37.001	37.541	36.800	36.980	2.465	19,317,000
2013-01-24	36.000	37.721	35.840	36.990	2.466	29,556,000
2013-01-23	35.021	36.240	34.961	36.000	2.400	23,464,500
2013-01-22	34.560	35.550	34.260	35.190	2.346	28,803,000
2013-01-18	34.740	34.781	33.821	34.520	2.301	53,326,500
2013-01-17	34.160	34.850	33.920	34.380	2.292	21,550,500
2013-01-16	33.851	34.230	33.731	34.100	2.273	20,673,000
2013-01-15	33.110	34.250	33.080	33.900	2.260	24,363,000
2013-01-14	33.080	33.380	32.850	33.260	2.217	13,876,500
2013-01-11	34.040	34.040	32.111	32.910	2.194	23,448,000
2013-01-10	33.870	33.990	33.380	33.530	2.235	13,837,500
2013-01-09	34.010	34.190	33.401	33.641	2.243	10,470,000
2013-01-08	34.500	34.500	33.110	33.680	2.245	19,260,000
2013-01-07	34.800	34.800	33.900	34.340	2.289	6,630,000
2013-01-04	34.800	34.800	33.920	34.400	2.293	10,110,000
2013-01-03	35.180	35.450	34.751	34.770	2.318	11,130,000
2013-01-02	35.000	35.450	34.710	35.360	2.357	17,922,000
2012-12-31	33.000	33.971	33.000	33.870	2.258	8,923,500
2012-12-28	33.380	33.650	33.020	33.221	2.215	6,211,500
2012-12-27	33.500	33.911	33.000	33.690	2.246	8,416,500
2012-12-26	33.960	34.500	33.500	33.590	2.239	9,021,000
2012-12-24	33.641	34.350	33.551	34.280	2.285	5,637,000
2012-12-21	33.941	34.170	33.581	34.001	2.267	22,386,000

← NewerPage 58 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.