Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	25.850	26.981	25.590	26.741	1.783	20,791,500
2011-04-20	25.700	26.090	25.301	25.751	1.717	12,558,000
2011-04-19	25.260	25.260	24.650	25.160	1.677	8,230,500
2011-04-18	25.130	25.620	24.360	25.031	1.669	15,508,500
2011-04-15	25.650	26.180	25.410	25.580	1.705	14,152,500
2011-04-14	24.870	25.280	24.200	25.140	1.676	14,751,000
2011-04-13	25.130	25.691	24.810	24.930	1.662	18,172,500
2011-04-12	25.080	25.211	24.300	24.650	1.643	20,361,000
2011-04-11	26.471	26.531	25.020	25.271	1.685	20,541,000
2011-04-08	27.581	27.600	26.360	26.490	1.766	29,196,000
2011-04-07	26.850	27.941	26.450	27.240	1.816	42,154,500
2011-04-06	26.990	27.011	25.800	26.490	1.766	19,324,500
2011-04-05	25.901	27.000	25.691	26.700	1.780	47,713,500
2011-04-04	26.831	27.000	25.230	25.830	1.722	39,139,500
2011-04-01	27.450	28.181	26.570	26.660	1.777	42,972,000
2011-03-31	26.550	28.710	26.501	27.750	1.850	172,767,000
2011-03-30	24.110	24.491	23.010	23.711	1.581	18,349,500
2011-03-29	23.300	24.000	23.210	23.921	1.595	11,331,000
2011-03-28	22.700	23.540	22.550	23.250	1.550	15,871,500
2011-03-25	22.430	23.000	22.400	22.751	1.517	8,520,000
2011-03-24	22.140	22.380	21.980	22.331	1.489	6,933,000
2011-03-23	22.110	22.271	21.770	22.211	1.481	6,342,000
2011-03-22	22.730	22.860	22.001	22.190	1.479	8,743,500
2011-03-21	23.051	23.051	22.541	22.730	1.515	6,175,500
2011-03-18	23.190	23.190	22.511	22.961	1.531	10,318,500
2011-03-17	23.240	23.430	22.640	22.811	1.521	13,839,000
2011-03-16	22.860	23.250	22.691	22.820	1.521	17,545,500
2011-03-15	22.200	22.961	21.800	22.950	1.530	19,782,000
2011-03-14	23.820	24.000	23.201	23.250	1.550	17,490,000
2011-03-11	23.850	24.251	23.531	24.071	1.605	13,962,000
2011-03-10	24.440	24.491	23.730	24.011	1.601	15,255,000
2011-03-09	24.660	24.990	24.270	24.720	1.648	13,872,000
2011-03-08	24.600	24.960	24.000	24.660	1.644	20,998,500
2011-03-07	24.930	25.400	24.701	24.941	1.663	30,504,000
2011-03-04	24.480	24.990	23.780	24.950	1.663	23,701,500
2011-03-03	24.480	24.791	24.060	24.360	1.624	9,603,000
2011-03-02	23.820	24.281	23.730	24.020	1.601	9,949,500
2011-03-01	24.050	24.320	23.700	23.940	1.596	16,596,000
2011-02-28	23.741	24.101	23.501	23.891	1.593	15,768,000
2011-02-25	22.811	23.850	22.691	23.610	1.574	20,194,500
2011-02-24	21.780	22.580	21.500	22.530	1.502	15,829,500
2011-02-23	22.181	22.500	21.110	21.830	1.455	24,084,000
2011-02-22	22.880	23.000	21.780	21.870	1.458	30,969,000
2011-02-18	23.330	23.490	22.961	23.180	1.545	35,560,500
2011-02-17	24.630	25.490	23.550	23.600	1.573	39,276,000
2011-02-16	23.100	24.971	23.070	24.731	1.649	61,726,500
2011-02-15	23.010	23.171	22.560	22.841	1.523	14,305,500
2011-02-14	23.640	24.140	23.051	23.081	1.539	19,246,500
2011-02-11	23.250	23.750	22.940	23.250	1.550	9,517,500
2011-02-10	23.261	23.640	22.811	23.220	1.548	12,541,500
2011-02-09	24.131	24.180	22.790	23.210	1.547	39,534,000
2011-02-08	23.780	25.250	23.000	24.491	1.633	52,573,500
2011-02-07	23.261	23.261	22.880	23.070	1.538	13,426,500
2011-02-04	23.441	23.670	23.220	23.460	1.564	8,160,000
2011-02-03	23.820	23.900	23.150	23.630	1.575	7,680,000
2011-02-02	24.161	24.180	23.670	23.940	1.596	8,542,500
2011-02-01	24.311	24.731	23.540	23.910	1.594	10,617,000
2011-01-31	24.050	24.120	23.501	24.101	1.607	12,454,500
2011-01-28	24.881	24.881	23.750	24.011	1.601	15,726,000
2011-01-27	24.740	25.080	24.530	24.920	1.661	13,435,500

← NewerPage 66 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.