Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	27.000	27.491	26.120	27.251	1.817	13,455,000
2012-01-06	27.200	27.791	26.411	26.910	1.794	14,794,500
2012-01-05	27.761	27.930	26.850	27.120	1.808	15,082,500
2012-01-04	28.211	28.670	27.500	27.710	1.847	9,451,500
2012-01-03	28.940	29.501	27.650	28.080	1.872	13,921,500
2011-12-30	28.490	28.980	28.250	28.560	1.904	5,097,000
2011-12-29	28.590	29.340	28.550	28.730	1.915	7,323,000
2011-12-28	28.991	29.240	28.040	28.511	1.901	8,628,000
2011-12-27	27.660	28.770	27.641	28.571	1.905	11,662,500
2011-12-23	28.001	28.001	27.521	27.900	1.860	8,871,000
2011-12-22	27.600	28.050	27.300	27.770	1.851	15,141,000
2011-12-21	27.911	28.070	26.030	27.570	1.838	25,582,500
2011-12-20	28.050	28.451	27.720	27.900	1.860	12,649,500
2011-12-19	28.091	28.500	27.371	27.750	1.850	14,805,000
2011-12-16	28.790	28.931	27.980	28.001	1.867	15,445,500
2011-12-15	28.670	29.171	28.121	28.620	1.908	10,504,500
2011-12-14	29.501	29.681	28.001	28.530	1.902	17,458,500
2011-12-13	30.570	30.930	28.910	29.450	1.963	14,911,500
2011-12-12	30.440	30.620	30.020	30.410	2.027	11,380,500
2011-12-09	30.540	31.121	30.281	31.040	2.069	18,592,500
2011-12-08	30.840	31.650	29.610	30.890	2.059	49,587,000
2011-12-07	34.631	34.890	33.800	34.190	2.279	10,114,500
2011-12-06	34.200	34.980	34.031	34.871	2.325	14,277,000
2011-12-05	33.530	35.000	33.431	34.421	2.295	17,401,500
2011-12-02	32.831	33.690	32.400	33.300	2.220	12,042,000
2011-12-01	32.570	33.990	31.980	32.600	2.173	15,453,000
2011-11-30	32.501	32.930	32.220	32.741	2.183	11,404,500
2011-11-29	32.490	33.071	31.631	31.751	2.117	8,866,500
2011-11-28	32.000	33.281	31.811	32.561	2.171	10,218,000
2011-11-25	31.550	32.411	31.080	31.661	2.111	3,594,000
2011-11-23	31.760	32.051	31.250	31.451	2.097	6,777,000
2011-11-22	31.760	32.790	31.050	32.070	2.138	10,989,000
2011-11-21	32.441	32.441	31.050	31.760	2.117	15,474,000
2011-11-18	33.641	34.110	32.540	32.600	2.173	13,542,000
2011-11-17	34.500	34.901	33.191	33.680	2.245	20,239,500
2011-11-16	33.480	35.000	33.401	34.940	2.329	27,498,000
2011-11-15	32.921	34.400	32.730	33.930	2.262	13,365,000
2011-11-14	33.000	33.540	32.621	33.221	2.215	19,885,500
2011-11-11	31.901	34.500	30.570	33.641	2.243	58,024,500
2011-11-10	30.941	31.500	30.650	31.331	2.089	11,209,500
2011-11-09	30.870	31.490	30.300	30.881	2.059	14,305,500
2011-11-08	31.370	32.000	30.720	31.841	2.123	17,518,500
2011-11-07	31.640	32.000	30.750	31.271	2.085	18,994,500
2011-11-04	31.460	32.400	30.510	32.310	2.154	45,493,500
2011-11-03	30.000	32.490	29.531	32.460	2.164	37,645,500
2011-11-02	29.000	29.261	28.250	28.710	1.914	13,129,500
2011-11-01	28.391	28.920	28.001	28.880	1.925	9,528,000
2011-10-31	29.501	29.510	28.751	29.370	1.958	17,010,000
2011-10-28	28.500	30.000	28.010	29.870	1.991	18,960,000
2011-10-27	28.340	28.950	28.110	28.760	1.917	13,041,000
2011-10-26	28.190	28.370	27.401	27.980	1.865	7,657,500
2011-10-25	28.230	28.860	27.800	28.250	1.883	9,816,000
2011-10-24	27.870	28.890	27.750	28.550	1.903	14,109,000
2011-10-21	27.401	28.301	27.011	28.031	1.869	17,139,000
2011-10-20	27.440	27.470	27.000	27.341	1.823	14,995,500
2011-10-19	28.020	28.061	27.300	27.570	1.838	11,893,500
2011-10-18	27.300	28.430	26.711	28.340	1.889	14,995,500
2011-10-17	27.860	28.001	27.260	27.420	1.828	11,317,500
2011-10-14	28.001	28.550	27.260	28.050	1.870	21,007,500
2011-10-13	27.630	28.470	27.440	27.941	1.863	15,652,500

← NewerPage 63 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.