Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	32.801	32.801	31.001	31.290	2.086	16,887,000
2012-06-28	31.901	32.111	30.620	31.410	2.094	13,711,500
2012-06-27	31.901	32.450	31.571	31.961	2.131	15,708,000
2012-06-26	32.051	32.351	31.391	31.610	2.107	39,208,500
2012-06-25	33.941	34.121	32.750	33.110	2.207	22,477,500
2012-06-22	32.600	33.980	32.460	33.791	2.253	45,699,000
2012-06-21	34.260	34.280	31.841	32.190	2.146	28,378,500
2012-06-20	33.500	34.500	33.210	33.780	2.252	51,336,000
2012-06-19	32.021	32.660	31.500	32.090	2.139	13,666,500
2012-06-18	29.940	32.330	29.501	31.841	2.123	18,852,000
2012-06-15	29.390	29.951	28.811	29.910	1.994	9,702,000
2012-06-14	30.180	30.650	28.620	29.390	1.959	13,083,000
2012-06-13	29.550	30.641	29.471	29.771	1.985	12,661,500
2012-06-12	29.231	29.840	28.811	29.660	1.977	8,535,000
2012-06-11	30.311	31.001	28.961	29.120	1.941	9,540,000
2012-06-08	28.860	30.191	28.151	30.080	2.005	13,216,500
2012-06-07	29.810	29.870	28.850	28.931	1.929	7,381,500
2012-06-06	28.200	29.450	28.140	29.220	1.948	13,648,500
2012-06-05	27.840	28.391	27.560	27.911	1.861	9,463,500
2012-06-04	28.031	28.410	27.110	27.881	1.859	15,463,500
2012-06-01	28.530	29.160	27.761	28.151	1.877	13,287,000
2012-05-31	30.071	30.290	28.751	29.501	1.967	16,780,500
2012-05-30	31.080	31.421	30.240	30.410	2.027	19,608,000
2012-05-29	30.011	31.931	30.011	31.691	2.113	24,750,000
2012-05-25	30.161	30.410	29.201	29.810	1.987	11,355,000
2012-05-24	31.250	31.250	29.690	30.281	2.019	16,134,000
2012-05-23	30.560	31.050	29.501	31.020	2.068	18,306,000
2012-05-22	30.101	31.340	30.000	30.800	2.053	35,493,000
2012-05-21	27.581	29.261	27.120	28.770	1.918	22,128,000
2012-05-18	28.370	28.460	26.831	27.560	1.837	24,247,500
2012-05-17	29.300	29.790	28.241	28.571	1.905	17,235,000
2012-05-16	29.580	30.180	28.880	29.180	1.945	18,856,500
2012-05-15	30.260	30.960	29.220	29.430	1.962	23,785,500
2012-05-14	31.920	32.130	30.050	30.060	2.004	20,713,500
2012-05-11	32.490	33.440	32.160	32.250	2.150	18,319,500
2012-05-10	32.970	34.680	32.400	32.960	2.197	83,344,500
2012-05-09	30.300	30.770	29.760	30.060	2.004	29,218,500
2012-05-08	32.501	32.730	29.370	30.191	2.013	46,458,000
2012-05-07	31.961	32.580	31.610	32.471	2.165	17,370,000
2012-05-04	32.321	32.460	31.400	31.830	2.122	18,712,500
2012-05-03	33.911	34.001	32.130	32.460	2.164	12,619,500
2012-05-02	33.500	34.391	33.390	33.941	2.263	7,459,500
2012-05-01	33.131	34.211	33.131	33.780	2.252	9,885,000
2012-04-30	33.270	33.360	32.580	33.131	2.209	6,208,500
2012-04-27	33.600	33.630	32.910	33.341	2.223	8,865,000
2012-04-26	32.960	33.521	32.910	33.491	2.233	6,379,500
2012-04-25	32.070	32.990	32.070	32.910	2.194	10,683,000
2012-04-24	31.820	32.201	31.001	31.820	2.121	10,117,500
2012-04-23	32.861	32.970	31.710	31.940	2.129	13,362,000
2012-04-20	33.140	33.731	32.940	33.161	2.211	12,327,000
2012-04-19	32.750	33.431	32.501	33.161	2.211	11,623,500
2012-04-18	32.090	32.750	31.530	32.660	2.177	12,346,500
2012-04-17	32.430	33.071	32.040	32.240	2.149	16,732,500
2012-04-16	33.410	33.701	32.090	32.250	2.150	16,494,000
2012-04-13	33.941	34.040	32.850	33.590	2.239	9,744,000
2012-04-12	33.770	34.481	32.921	33.440	2.229	15,508,500
2012-04-11	33.240	33.290	32.010	33.090	2.206	16,582,500
2012-04-10	33.150	33.851	32.100	32.460	2.164	27,715,500
2012-04-09	34.100	34.290	33.101	33.150	2.210	24,835,500
2012-04-05	35.100	35.441	34.410	34.481	2.299	22,641,000

← NewerPage 61 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.