Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	27.251	28.001	27.200	27.800	1.853	16,851,000
2011-10-11	27.510	27.770	27.090	27.611	1.841	8,635,500
2011-10-10	27.311	28.181	27.000	27.881	1.859	13,852,500
2011-10-07	26.981	27.600	26.051	26.990	1.799	19,674,000
2011-10-06	25.370	27.600	25.020	26.960	1.797	26,536,500
2011-10-05	24.030	25.841	23.351	25.370	1.691	18,442,500
2011-10-04	23.291	24.320	22.931	23.660	1.577	18,004,500
2011-10-03	24.950	25.001	23.250	23.730	1.582	15,348,000
2011-09-30	24.800	24.890	23.490	24.390	1.626	20,041,500
2011-09-29	25.721	25.820	23.550	24.120	1.608	13,944,000
2011-09-28	26.000	26.501	24.510	24.590	1.639	10,849,500
2011-09-27	26.000	26.990	25.571	26.190	1.746	10,117,500
2011-09-26	26.520	26.520	24.900	25.520	1.701	14,022,000
2011-09-23	25.490	26.621	25.350	26.381	1.759	17,346,000
2011-09-22	25.640	26.111	24.881	25.631	1.709	11,637,000
2011-09-21	25.950	26.951	25.700	25.850	1.723	14,814,000
2011-09-20	25.980	26.600	25.670	26.010	1.734	17,706,000
2011-09-19	24.950	25.811	23.820	25.770	1.718	17,361,000
2011-09-16	24.780	25.841	24.491	25.800	1.720	21,256,500
2011-09-15	24.581	24.930	24.330	24.821	1.655	8,439,000
2011-09-14	24.251	24.840	23.790	24.341	1.623	12,462,000
2011-09-13	23.010	24.101	22.751	24.080	1.605	10,897,500
2011-09-12	22.500	23.310	22.451	22.880	1.525	8,499,000
2011-09-09	23.370	23.570	22.550	22.970	1.531	10,039,500
2011-09-08	23.580	24.030	23.280	23.610	1.574	7,585,500
2011-09-07	23.390	24.000	23.280	23.840	1.589	6,888,000
2011-09-06	22.500	23.201	22.290	22.940	1.529	12,147,000
2011-09-02	23.660	23.990	22.680	23.070	1.538	11,548,500
2011-09-01	24.660	24.870	23.840	24.000	1.600	12,721,500
2011-08-31	24.800	25.500	24.281	24.740	1.649	12,357,000
2011-08-30	24.500	24.770	24.090	24.630	1.642	5,493,000
2011-08-29	24.221	24.851	24.020	24.710	1.647	12,051,000
2011-08-26	22.710	23.951	22.070	23.730	1.582	11,427,000
2011-08-25	23.870	23.870	22.901	23.111	1.541	10,197,000
2011-08-24	23.100	23.930	22.830	23.870	1.591	10,264,500
2011-08-23	21.930	23.111	21.500	22.961	1.531	13,035,000
2011-08-22	23.111	23.801	21.680	21.950	1.463	14,791,500
2011-08-19	23.861	24.221	22.001	22.301	1.487	20,629,500
2011-08-18	25.001	25.151	23.471	24.260	1.617	15,849,000
2011-08-17	26.390	26.651	25.511	25.830	1.722	9,655,500
2011-08-16	26.130	26.540	25.830	26.100	1.740	8,065,500
2011-08-15	26.621	26.750	25.931	26.231	1.749	11,079,000
2011-08-12	25.601	27.140	25.361	26.310	1.754	15,136,500
2011-08-11	24.041	25.751	24.000	25.301	1.687	12,547,500
2011-08-10	25.440	25.440	23.630	23.820	1.588	23,463,000
2011-08-09	24.150	25.451	23.700	25.061	1.671	20,001,000
2011-08-08	23.100	24.440	23.100	23.640	1.576	39,127,500
2011-08-05	24.990	25.380	22.830	24.240	1.616	29,466,000
2011-08-04	26.510	26.891	24.671	24.750	1.650	45,967,500
2011-08-03	27.500	27.830	26.340	27.200	1.813	26,917,500
2011-08-02	28.691	29.201	27.270	27.341	1.823	23,241,000
2011-08-01	28.670	28.980	28.211	28.770	1.918	17,473,500
2011-07-29	27.800	28.400	27.500	28.170	1.878	14,223,000
2011-07-28	27.600	28.550	27.540	28.170	1.878	14,080,500
2011-07-27	28.500	28.500	27.510	27.641	1.843	14,377,500
2011-07-26	28.310	28.770	27.971	28.001	1.867	11,409,000
2011-07-25	29.010	29.250	28.440	28.490	1.899	10,099,500
2011-07-22	28.700	29.540	28.550	29.291	1.953	8,752,500
2011-07-21	28.910	29.160	28.100	28.700	1.913	15,172,500
2011-07-20	28.001	30.440	27.800	28.691	1.913	45,724,500

← NewerPage 64 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.