Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	28.620	29.480	27.530	27.660	1.844	85,206,000
2012-09-24	29.510	31.031	29.400	30.660	2.044	19,528,500
2012-09-21	31.100	31.490	29.540	30.020	2.001	28,050,000
2012-09-20	30.930	31.500	30.680	30.900	2.060	13,686,000
2012-09-19	31.001	31.740	30.941	31.050	2.070	15,727,500
2012-09-18	31.880	31.901	30.680	31.340	2.089	26,827,500
2012-09-17	32.351	32.780	31.511	32.540	2.169	48,192,000
2012-09-14	30.000	30.650	29.651	30.390	2.026	23,049,000
2012-09-13	28.571	29.501	28.481	29.480	1.965	22,270,500
2012-09-12	27.900	28.580	27.800	28.280	1.885	17,178,000
2012-09-11	27.761	28.160	27.401	27.800	1.853	15,223,500
2012-09-10	29.201	29.351	27.300	27.371	1.825	22,249,500
2012-09-07	28.550	29.570	28.500	29.351	1.957	14,298,000
2012-09-06	28.001	28.901	27.900	28.550	1.903	12,625,500
2012-09-05	28.010	28.500	27.810	27.941	1.863	9,589,500
2012-09-04	28.520	28.991	27.900	28.140	1.876	11,287,500
2012-08-31	28.610	28.841	28.200	28.520	1.901	8,097,000
2012-08-30	28.601	28.740	28.100	28.410	1.894	9,846,000
2012-08-29	28.490	28.640	28.020	28.410	1.894	12,583,500
2012-08-28	28.400	29.381	28.001	28.691	1.913	21,040,500
2012-08-27	29.570	29.700	28.170	28.320	1.888	20,256,000
2012-08-24	30.060	30.240	29.411	29.501	1.967	21,441,000
2012-08-23	30.000	30.851	29.651	30.731	2.049	22,065,000
2012-08-22	29.010	30.041	29.010	29.951	1.997	11,632,500
2012-08-21	29.580	30.000	29.000	29.111	1.941	11,424,000
2012-08-20	30.150	30.390	29.100	29.510	1.967	17,686,500
2012-08-17	30.290	30.710	29.981	30.011	2.001	7,623,000
2012-08-16	29.531	30.390	29.501	30.300	2.020	10,035,000
2012-08-15	29.390	29.700	28.811	29.400	1.960	7,881,000
2012-08-14	30.750	31.170	29.261	29.420	1.961	11,901,000
2012-08-13	29.690	31.301	29.100	31.170	2.078	13,051,500
2012-08-10	29.310	29.940	29.310	29.940	1.996	10,611,000
2012-08-09	29.520	30.000	29.130	29.411	1.961	10,089,000
2012-08-08	29.900	30.000	28.590	29.090	1.939	19,633,500
2012-08-07	28.770	30.900	28.500	30.251	2.017	35,808,000
2012-08-06	27.551	28.700	27.551	28.271	1.885	22,923,000
2012-08-03	26.900	27.551	26.741	27.270	1.818	18,142,500
2012-08-02	26.840	26.850	25.520	26.100	1.740	19,576,500
2012-08-01	27.990	27.990	26.030	26.250	1.750	23,884,500
2012-07-31	27.540	27.971	27.350	27.420	1.828	23,626,500
2012-07-30	29.510	30.251	27.210	27.350	1.823	30,978,000
2012-07-27	28.710	29.660	28.100	29.510	1.967	25,095,000
2012-07-26	29.900	30.000	27.641	28.130	1.875	33,934,500
2012-07-25	29.921	29.981	28.751	28.950	1.930	42,633,000
2012-07-24	30.660	31.040	29.621	29.840	1.989	22,504,500
2012-07-23	31.050	31.301	30.620	30.660	2.044	20,802,000
2012-07-20	32.070	32.250	31.250	31.790	2.119	23,527,500
2012-07-19	32.720	33.150	32.040	32.270	2.151	21,538,500
2012-07-18	31.421	33.671	31.061	32.150	2.143	43,228,500
2012-07-17	35.000	35.210	32.381	33.350	2.223	38,539,500
2012-07-16	34.320	36.000	33.900	35.960	2.397	26,160,000
2012-07-13	32.970	34.400	32.831	34.250	2.283	19,572,000
2012-07-12	31.290	33.011	30.800	32.700	2.180	16,885,500
2012-07-11	31.571	31.680	31.010	31.511	2.101	9,579,000
2012-07-10	31.541	32.480	30.890	31.271	2.085	11,376,000
2012-07-09	30.941	31.830	30.671	31.490	2.099	13,657,500
2012-07-06	30.990	31.730	30.800	30.990	2.066	11,767,500
2012-07-05	30.810	31.670	30.800	31.230	2.082	18,807,000
2012-07-03	30.600	31.001	30.401	30.660	2.044	14,205,000
2012-07-02	31.350	31.800	30.191	30.401	2.027	19,734,000

← NewerPage 60 of 69 · 4,107 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.