Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	34.511	34.790	34.050	34.430	2.295	13,818,000
2012-12-19	34.751	35.261	34.520	34.610	2.307	19,482,000
2012-12-18	34.260	35.070	34.260	34.590	2.306	23,308,500
2012-12-17	33.770	34.500	33.750	34.400	2.293	12,373,500
2012-12-14	33.780	34.400	33.590	33.810	2.254	15,345,000
2012-12-13	35.261	35.300	32.750	33.611	2.241	32,269,500
2012-12-12	35.210	35.801	34.950	35.261	2.351	30,957,000
2012-12-11	34.601	35.501	34.460	35.280	2.352	23,589,000
2012-12-10	34.430	34.800	34.181	34.571	2.305	13,947,000
2012-12-07	34.301	34.490	33.851	34.170	2.278	9,966,000
2012-12-06	33.821	34.800	33.500	33.900	2.260	9,906,000
2012-12-05	33.821	34.190	33.581	33.710	2.247	9,922,500
2012-12-04	34.080	34.800	33.551	33.900	2.260	18,949,500
2012-12-03	33.890	35.000	33.500	34.620	2.308	31,285,500
2012-11-30	33.630	34.280	33.011	33.821	2.255	21,304,500
2012-11-29	33.440	34.001	32.870	33.690	2.246	16,551,000
2012-11-28	32.000	34.290	31.910	33.230	2.215	22,878,000
2012-11-27	32.130	32.660	31.520	32.150	2.143	13,662,000
2012-11-26	32.100	32.300	31.620	32.270	2.151	7,437,000
2012-11-23	32.600	32.831	31.700	32.130	2.142	6,454,500
2012-11-21	32.610	33.470	32.291	32.471	2.165	14,448,000
2012-11-20	32.801	33.101	31.910	33.000	2.200	13,837,500
2012-11-19	32.070	33.251	31.841	32.921	2.195	20,886,000
2012-11-16	31.151	32.000	30.590	31.841	2.123	13,630,500
2012-11-15	31.301	31.440	30.500	30.821	2.055	14,760,000
2012-11-14	31.961	32.120	31.200	31.380	2.092	13,069,500
2012-11-13	31.290	32.000	30.720	31.610	2.107	14,974,500
2012-11-12	30.290	31.421	30.161	31.070	2.071	8,338,500
2012-11-09	30.600	30.930	29.850	30.320	2.021	12,945,000
2012-11-08	31.010	31.880	30.941	31.310	2.087	19,110,000
2012-11-07	31.001	32.051	30.810	31.541	2.103	25,717,500
2012-11-06	30.611	31.200	29.951	31.151	2.077	34,860,000
2012-11-05	29.801	31.580	29.330	31.500	2.100	30,733,500
2012-11-02	29.270	29.550	28.550	28.920	1.928	15,454,500
2012-11-01	28.250	29.490	28.200	29.250	1.950	15,361,500
2012-10-31	27.701	28.350	27.371	28.130	1.875	11,628,000
2012-10-26	27.530	27.800	27.020	27.380	1.825	7,161,000
2012-10-25	27.800	27.800	27.450	27.521	1.835	8,665,500
2012-10-24	28.520	28.520	27.251	27.420	1.828	15,246,000
2012-10-23	27.380	28.560	27.371	28.391	1.893	11,235,000
2012-10-22	27.990	28.001	27.360	27.851	1.857	7,053,000
2012-10-19	27.830	28.200	27.300	27.740	1.849	15,411,000
2012-10-18	28.991	28.991	27.780	28.040	1.869	11,115,000
2012-10-17	28.250	28.841	27.800	28.820	1.921	10,020,000
2012-10-16	27.671	28.091	27.341	28.061	1.871	7,189,500
2012-10-15	28.020	28.050	26.861	27.330	1.822	22,030,500
2012-10-12	28.320	28.730	27.500	27.641	1.843	14,814,000
2012-10-11	28.940	28.980	28.250	28.320	1.888	6,759,000
2012-10-10	28.391	28.721	28.010	28.400	1.893	7,554,000
2012-10-09	29.120	29.120	28.250	28.370	1.891	17,895,000
2012-10-08	28.860	29.400	28.610	29.250	1.950	13,345,500
2012-10-05	29.700	29.810	28.680	28.890	1.926	14,079,000
2012-10-04	30.000	30.101	28.650	29.400	1.960	23,119,500
2012-10-03	29.750	29.951	29.240	29.300	1.953	15,792,000
2012-10-02	29.280	29.891	29.000	29.801	1.987	10,935,000
2012-10-01	29.501	29.891	29.000	29.160	1.944	13,266,000
2012-09-28	28.730	29.891	28.610	29.280	1.952	65,151,000
2012-09-27	27.821	28.541	27.600	28.490	1.899	26,379,000
2012-09-26	27.660	28.400	27.480	27.540	1.836	22,908,000
2012-09-25	28.620	29.480	27.530	27.660	1.844	85,206,000

← NewerPage 59 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.