Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	24.710	24.881	24.101	24.750	1.650	16,198,500
2011-01-25	24.650	24.890	24.020	24.680	1.645	19,072,500
2011-01-24	23.531	24.810	23.231	24.491	1.633	24,676,500
2011-01-21	23.120	23.591	22.710	23.040	1.536	18,255,000
2011-01-20	24.030	24.450	22.370	22.620	1.508	34,198,500
2011-01-19	25.271	25.470	23.750	24.030	1.602	35,572,500
2011-01-18	25.481	25.640	24.750	25.640	1.709	24,325,500
2011-01-14	26.150	26.580	25.610	25.751	1.717	17,880,000
2011-01-13	26.960	26.970	26.160	26.220	1.748	10,854,000
2011-01-12	27.011	27.401	26.520	26.960	1.797	14,466,000
2011-01-11	28.590	28.710	26.921	26.960	1.797	25,653,000
2011-01-10	28.170	28.680	28.050	28.451	1.897	20,140,500
2011-01-07	28.001	28.580	27.900	28.241	1.883	33,718,500
2011-01-06	26.831	28.001	26.810	27.881	1.859	30,918,000
2011-01-05	26.480	26.900	26.190	26.831	1.789	21,700,500
2011-01-04	26.660	26.951	26.021	26.670	1.778	17,811,000
2011-01-03	26.840	27.000	25.901	26.621	1.775	19,245,000
2010-12-31	26.570	27.251	26.501	26.630	1.775	21,268,500
2010-12-30	27.701	27.900	26.381	26.501	1.767	30,616,500
2010-12-29	27.030	28.010	26.501	27.731	1.849	49,788,000
2010-12-28	25.850	26.750	25.001	26.411	1.761	60,844,500
2010-12-27	28.020	28.580	25.061	25.550	1.703	139,528,500
2010-12-23	31.260	32.480	29.921	30.090	2.006	23,289,000
2010-12-22	32.250	32.861	31.700	32.630	2.175	12,499,500
2010-12-21	31.800	32.690	31.710	32.261	2.151	11,665,500
2010-12-20	31.640	32.190	31.260	31.700	2.113	7,851,000
2010-12-17	31.340	31.541	30.710	31.361	2.091	12,195,000
2010-12-16	30.000	30.911	29.651	30.810	2.054	11,851,500
2010-12-15	28.670	29.970	28.530	29.600	1.973	11,143,500
2010-12-14	30.290	30.390	27.761	28.530	1.902	26,485,500
2010-12-13	31.640	31.770	30.401	30.551	2.037	6,156,000
2010-12-10	32.051	32.921	31.130	31.520	2.101	6,441,000
2010-12-09	32.510	32.720	31.650	32.051	2.137	6,090,000
2010-12-08	32.480	32.490	31.520	32.370	2.158	9,900,000
2010-12-07	30.491	32.400	30.050	31.560	2.104	19,669,500
2010-12-06	31.350	31.451	29.561	30.311	2.021	19,116,000
2010-12-03	32.010	32.250	30.870	31.490	2.099	17,401,500
2010-12-02	34.010	34.301	31.200	32.351	2.157	30,105,000
2010-12-01	35.870	36.420	33.450	34.350	2.290	19,488,000
2010-11-30	33.740	35.330	33.410	35.330	2.355	33,339,000
2010-11-29	35.411	35.951	33.330	34.331	2.289	17,184,000
2010-11-26	35.600	36.000	34.751	35.321	2.355	5,259,000
2010-11-24	35.270	35.970	34.331	35.471	2.365	21,375,000
2010-11-23	33.290	35.681	32.190	34.571	2.305	23,667,000
2010-11-22	31.571	33.450	31.500	33.401	2.227	22,945,500
2010-11-19	30.161	31.370	29.700	30.990	2.066	17,257,500
2010-11-18	30.671	30.740	28.920	29.891	1.993	14,341,500
2010-11-17	30.200	30.750	28.610	29.490	1.966	11,250,000
2010-11-16	31.001	31.400	28.421	29.670	1.978	20,214,000
2010-11-15	30.221	32.940	30.221	30.800	2.053	39,343,500
2010-11-12	28.250	30.500	28.070	29.840	1.989	40,936,500
2010-11-11	28.601	29.100	27.330	28.040	1.869	29,179,500
2010-11-10	24.480	29.970	24.050	29.360	1.957	45,907,500
2010-11-09	25.001	25.691	24.050	24.630	1.642	14,346,000
2010-11-08	24.500	25.001	24.030	24.980	1.665	7,642,500
2010-11-05	24.870	24.971	23.720	24.440	1.629	15,165,000
2010-11-04	22.601	25.331	22.151	24.900	1.660	28,110,000
2010-11-03	21.281	22.500	21.161	21.770	1.451	5,589,000
2010-11-02	21.680	21.881	21.050	21.251	1.417	4,837,500
2010-11-01	21.941	22.751	21.311	21.410	1.427	6,837,000

← NewerPage 67 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.