Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	27.581	28.110	27.540	27.890	1.859	15,391,500
2011-07-18	27.341	27.450	26.630	27.230	1.815	12,778,500
2011-07-15	27.791	27.830	27.401	27.581	1.839	10,635,000
2011-07-14	28.530	28.961	27.251	27.611	1.841	17,385,000
2011-07-13	28.430	29.030	27.900	28.640	1.909	15,990,000
2011-07-12	28.370	29.090	28.001	28.170	1.878	15,681,000
2011-07-11	28.400	28.530	28.001	28.350	1.890	14,637,000
2011-07-08	29.891	29.891	28.590	28.811	1.921	18,609,000
2011-07-07	29.141	30.000	29.010	29.730	1.982	19,918,500
2011-07-06	29.141	29.141	28.550	28.961	1.931	13,903,500
2011-07-05	29.021	29.520	28.710	29.141	1.943	14,940,000
2011-07-01	29.070	29.600	28.800	29.021	1.935	12,823,500
2011-06-30	28.500	29.330	28.400	29.130	1.942	14,200,500
2011-06-29	28.500	29.090	28.070	28.290	1.886	21,927,000
2011-06-28	27.791	28.250	27.671	28.110	1.874	13,338,000
2011-06-27	27.731	28.280	27.311	27.461	1.831	27,141,000
2011-06-24	27.641	27.971	27.260	27.570	1.838	54,127,500
2011-06-23	27.200	27.720	26.210	27.710	1.847	17,550,000
2011-06-22	27.371	28.250	27.101	27.210	1.814	22,134,000
2011-06-21	26.240	27.731	26.000	27.530	1.835	22,440,000
2011-06-20	26.291	26.460	25.500	26.010	1.734	23,067,000
2011-06-17	26.870	27.701	26.141	26.501	1.767	25,710,000
2011-06-16	27.671	28.001	25.740	26.501	1.767	27,633,000
2011-06-15	28.440	28.451	27.071	27.320	1.821	20,175,000
2011-06-14	28.541	29.700	28.520	28.601	1.907	23,601,000
2011-06-13	28.070	28.880	27.881	28.430	1.895	25,701,000
2011-06-10	27.521	28.301	27.350	27.860	1.857	23,499,000
2011-06-09	27.431	28.100	27.101	27.620	1.841	24,048,000
2011-06-08	28.440	28.601	27.020	27.120	1.808	25,438,500
2011-06-07	28.940	29.390	28.260	28.370	1.891	18,331,500
2011-06-06	30.101	30.131	28.260	28.700	1.913	34,966,500
2011-06-03	29.951	31.500	29.501	30.131	2.009	93,138,000
2011-06-02	28.520	29.321	28.511	28.760	1.917	14,794,500
2011-06-01	30.000	30.101	28.380	28.520	1.901	22,948,500
2011-05-31	29.690	30.281	29.550	30.140	2.009	49,357,500
2011-05-27	29.540	29.670	28.820	29.550	1.970	25,306,500
2011-05-26	28.820	29.760	28.100	29.480	1.965	50,053,500
2011-05-25	26.900	29.010	26.171	28.980	1.932	70,396,500
2011-05-24	27.020	27.500	26.600	26.720	1.781	9,205,500
2011-05-23	27.620	27.620	26.621	26.820	1.788	12,954,000
2011-05-20	28.260	28.280	27.350	27.971	1.865	12,637,500
2011-05-19	27.030	28.440	26.600	28.200	1.880	39,826,500
2011-05-18	26.100	26.471	25.520	26.351	1.757	10,942,500
2011-05-17	27.000	27.000	25.721	25.961	1.731	18,513,000
2011-05-16	27.990	27.990	26.550	26.600	1.773	11,335,500
2011-05-13	28.001	28.190	27.300	27.551	1.837	9,922,500
2011-05-12	27.071	27.740	26.651	27.671	1.845	9,420,000
2011-05-11	28.200	28.301	26.921	27.071	1.805	14,437,500
2011-05-10	28.241	28.950	27.911	28.331	1.889	23,029,500
2011-05-09	27.000	28.001	26.850	27.911	1.861	13,746,000
2011-05-06	26.900	27.701	26.621	27.120	1.808	14,725,500
2011-05-05	27.200	27.440	26.171	26.441	1.763	18,277,500
2011-05-04	26.780	27.000	25.751	26.690	1.779	15,667,500
2011-05-03	27.380	27.390	26.501	26.870	1.791	13,708,500
2011-05-02	27.600	27.800	27.060	27.450	1.830	11,769,000
2011-04-29	27.690	27.870	27.420	27.600	1.840	10,890,000
2011-04-28	27.071	27.690	26.720	27.660	1.844	24,000,000
2011-04-27	26.930	27.360	26.630	27.080	1.805	14,953,500
2011-04-26	26.660	27.251	26.310	26.930	1.795	21,000,000
2011-04-25	26.700	26.730	25.970	26.390	1.759	12,013,500

← NewerPage 65 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.