Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	35.270	35.490	34.691	35.000	2.333	67,227,000
2012-04-03	36.701	38.471	36.671	38.010	2.534	16,471,500
2012-04-02	37.331	37.970	36.530	36.581	2.439	15,429,000
2012-03-30	37.520	37.940	36.680	37.241	2.483	13,296,000
2012-03-29	38.190	38.190	37.031	37.331	2.489	11,946,000
2012-03-28	37.781	38.441	37.110	37.850	2.523	14,325,000
2012-03-27	37.160	39.950	37.031	37.940	2.529	38,088,000
2012-03-26	35.591	38.090	35.040	37.400	2.493	47,107,500
2012-03-23	34.260	34.631	33.150	34.080	2.272	17,559,000
2012-03-22	34.970	35.150	34.301	34.400	2.293	7,836,000
2012-03-21	34.940	35.300	34.601	35.150	2.343	9,108,000
2012-03-20	34.980	35.201	34.571	34.961	2.331	8,505,000
2012-03-19	35.261	35.321	34.541	34.980	2.332	15,234,000
2012-03-16	34.901	35.891	34.830	35.321	2.355	10,939,500
2012-03-15	35.280	35.480	34.781	35.000	2.333	8,574,000
2012-03-14	36.000	36.000	34.800	35.291	2.353	12,772,500
2012-03-13	36.510	36.590	35.501	36.090	2.406	15,024,000
2012-03-12	34.691	36.290	34.601	36.011	2.401	29,449,500
2012-03-09	33.200	35.310	33.200	34.740	2.316	23,301,000
2012-03-08	33.110	33.491	33.041	33.071	2.205	9,499,500
2012-03-07	33.120	33.311	32.910	33.120	2.208	5,473,500
2012-03-06	33.251	33.281	32.621	33.110	2.207	8,607,000
2012-03-05	34.350	34.400	33.461	33.770	2.251	7,005,000
2012-03-02	34.400	34.500	33.710	34.040	2.269	8,250,000
2012-03-01	33.510	34.500	33.311	34.410	2.294	10,552,500
2012-02-29	33.810	34.121	33.140	33.410	2.227	8,035,500
2012-02-28	33.641	34.440	33.170	33.810	2.254	9,183,000
2012-02-27	33.410	34.001	33.000	33.620	2.241	9,090,000
2012-02-24	34.230	34.520	33.270	33.750	2.250	14,398,500
2012-02-23	33.990	34.970	33.560	34.530	2.302	12,306,000
2012-02-22	34.500	34.721	32.501	34.220	2.281	24,819,000
2012-02-21	34.871	34.871	33.810	34.500	2.300	17,037,000
2012-02-17	33.990	34.970	33.500	34.970	2.331	20,650,500
2012-02-16	33.500	34.511	32.540	34.181	2.279	33,295,500
2012-02-15	33.101	34.410	32.270	33.600	2.240	41,427,000
2012-02-14	31.740	33.791	31.400	33.170	2.211	27,162,000
2012-02-13	31.550	32.060	30.900	31.490	2.099	17,368,500
2012-02-10	32.261	32.270	29.840	31.100	2.073	28,113,000
2012-02-09	32.000	32.900	31.430	32.580	2.172	19,156,500
2012-02-08	31.601	32.010	31.290	31.931	2.129	9,355,500
2012-02-07	31.800	31.800	30.821	31.601	2.107	15,324,000
2012-02-06	31.100	31.901	31.050	31.800	2.120	9,781,500
2012-02-03	30.410	31.331	30.251	31.151	2.077	11,467,500
2012-02-02	29.720	30.881	29.610	30.251	2.017	12,085,500
2012-02-01	29.070	29.700	29.000	29.580	1.972	7,848,000
2012-01-31	29.900	30.000	28.871	29.070	1.938	14,346,000
2012-01-30	29.490	29.610	28.530	29.570	1.971	10,935,000
2012-01-27	28.500	29.720	28.500	29.330	1.955	11,226,000
2012-01-26	28.070	29.580	28.001	28.940	1.929	19,066,500
2012-01-25	27.270	28.010	27.050	27.971	1.865	9,168,000
2012-01-24	26.630	27.680	26.441	27.420	1.828	12,870,000
2012-01-23	26.810	27.210	26.600	26.771	1.785	8,919,000
2012-01-20	26.900	27.000	26.400	26.600	1.773	9,934,500
2012-01-19	27.191	27.740	26.610	26.760	1.784	18,694,500
2012-01-18	26.690	26.880	26.250	26.810	1.787	18,903,000
2012-01-17	26.621	27.341	26.411	26.600	1.773	69,774,000
2012-01-13	28.400	28.500	22.640	22.790	1.519	82,506,000
2012-01-12	28.481	28.620	27.810	28.250	1.883	10,939,500
2012-01-11	27.620	28.380	27.300	28.230	1.882	10,084,500
2012-01-10	27.440	27.761	27.251	27.620	1.841	10,077,000

← NewerPage 62 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.