Tesla, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	21.140	21.851	21.050	21.840	1.456	4,209,000
2010-10-28	21.390	21.500	20.960	21.191	1.413	3,363,000
2010-10-27	21.251	21.380	20.651	21.000	1.400	5,347,500
2010-10-26	20.801	21.870	20.510	21.360	1.424	9,913,500
2010-10-25	20.940	20.981	20.730	20.850	1.390	1,777,500
2010-10-22	20.681	20.930	20.550	20.720	1.381	2,416,500
2010-10-21	20.610	20.951	20.450	20.750	1.383	6,256,500
2010-10-20	20.160	20.690	20.040	20.651	1.377	4,687,500
2010-10-19	20.201	20.411	20.000	20.051	1.337	3,678,000
2010-10-18	20.520	20.640	20.220	20.231	1.349	2,442,000
2010-10-15	20.891	20.900	20.250	20.540	1.369	4,270,500
2010-10-14	21.000	21.030	20.400	20.750	1.383	4,422,000
2010-10-13	20.640	20.850	20.360	20.540	1.369	4,773,000
2010-10-12	20.201	20.280	20.030	20.240	1.349	3,660,000
2010-10-11	20.441	20.700	20.070	20.240	1.349	2,568,000
2010-10-08	20.430	20.790	20.390	20.430	1.362	4,017,000
2010-10-07	20.570	20.640	20.340	20.430	1.362	2,115,000
2010-10-06	21.060	21.260	20.321	20.460	1.364	4,701,000
2010-10-05	21.150	21.281	21.011	21.120	1.408	4,980,000
2010-10-04	20.430	21.170	20.300	20.990	1.399	9,654,000
2010-10-01	20.690	20.750	20.310	20.600	1.373	8,965,500
2010-09-30	22.001	22.151	20.190	20.411	1.361	32,937,000
2010-09-29	21.191	22.031	21.131	21.980	1.465	29,539,500
2010-09-28	21.041	21.491	20.760	21.401	1.427	18,217,500
2010-09-27	20.400	20.810	20.051	20.531	1.369	6,279,000
2010-09-24	19.950	20.190	19.650	20.100	1.340	8,683,500
2010-09-23	19.890	20.141	19.500	19.560	1.304	10,021,500
2010-09-22	20.870	20.951	19.800	19.871	1.325	14,443,500
2010-09-21	20.891	21.551	20.670	20.771	1.385	11,940,000
2010-09-20	20.670	21.350	20.160	21.060	1.404	14,212,500
2010-09-17	21.020	21.320	19.800	20.231	1.349	17,977,500
2010-09-16	22.151	23.160	20.840	20.940	1.396	40,267,500
2010-09-15	20.981	22.001	20.790	21.980	1.465	10,269,000
2010-09-14	20.540	21.600	20.531	21.120	1.408	9,820,500
2010-09-13	20.891	20.900	20.501	20.720	1.381	5,412,000
2010-09-10	20.750	20.930	19.760	20.171	1.345	5,799,000
2010-09-09	21.000	21.050	20.690	20.711	1.381	5,643,000
2010-09-08	20.660	20.951	20.600	20.900	1.393	4,326,000
2010-09-07	20.610	21.000	20.501	20.540	1.369	3,651,000
2010-09-03	20.870	21.300	20.660	21.050	1.403	6,519,000
2010-09-02	20.370	21.240	20.310	21.060	1.404	7,306,500
2010-09-01	19.620	20.690	19.601	20.450	1.363	7,423,500
2010-08-31	19.661	19.790	19.331	19.481	1.299	3,016,500
2010-08-30	19.700	20.190	19.610	19.871	1.325	10,992,000
2010-08-27	19.751	19.871	19.500	19.700	1.313	5,694,000
2010-08-26	19.890	20.270	19.601	19.751	1.317	6,507,000
2010-08-25	19.160	19.980	18.560	19.901	1.327	7,549,500
2010-08-24	19.250	19.710	18.950	19.200	1.280	10,096,500
2010-08-23	19.091	20.390	19.001	20.130	1.342	16,321,500
2010-08-20	18.650	19.110	18.510	19.100	1.273	4,440,000
2010-08-19	18.540	19.250	18.330	18.791	1.253	8,686,500
2010-08-18	19.590	19.590	18.600	18.770	1.251	9,019,500
2010-08-17	18.960	19.400	18.780	19.151	1.277	6,718,500
2010-08-16	18.450	18.800	18.260	18.780	1.252	7,287,000
2010-08-13	18.180	18.450	17.660	18.320	1.221	9,510,000
2010-08-12	17.801	17.900	17.390	17.600	1.173	10,365,000
2010-08-11	18.690	18.881	17.850	17.900	1.193	11,964,000
2010-08-10	19.650	19.650	18.821	19.031	1.269	19,219,500
2010-08-09	19.901	19.980	19.451	19.601	1.307	12,190,500
2010-08-06	20.100	20.160	19.520	19.590	1.306	11,128,500

← NewerPage 68 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.