Tesla, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	21.540	21.551	20.051	20.450	1.363	11,943,000
2010-08-04	21.950	22.181	20.850	21.260	1.417	13,695,000
2010-08-03	21.000	21.950	20.820	21.950	1.463	18,457,500
2010-08-02	20.501	20.970	20.330	20.921	1.395	10,771,500
2010-07-30	20.201	20.441	19.550	19.940	1.329	6,403,500
2010-07-29	20.771	20.880	20.000	20.351	1.357	9,240,000
2010-07-28	20.550	20.900	20.510	20.720	1.381	7,008,000
2010-07-27	20.910	21.180	20.261	20.550	1.370	9,295,500
2010-07-26	21.500	21.500	20.300	20.951	1.397	13,833,000
2010-07-23	21.191	21.560	21.060	21.290	1.419	9,804,000
2010-07-22	20.501	21.251	20.370	21.000	1.400	14,367,000
2010-07-21	20.660	20.900	19.500	20.220	1.348	18,787,500
2010-07-20	21.851	21.851	20.051	20.300	1.353	27,379,500
2010-07-19	21.371	22.250	20.921	21.911	1.461	37,297,500
2010-07-16	20.700	21.300	20.051	20.640	1.376	39,319,500
2010-07-15	19.940	21.500	19.001	19.890	1.326	56,097,000
2010-07-14	17.940	20.150	17.760	19.841	1.323	62,928,000
2010-07-13	17.390	18.641	16.901	18.140	1.209	40,201,500
2010-07-12	17.951	18.071	17.000	17.051	1.137	33,037,500
2010-07-09	17.580	17.900	16.550	17.400	1.160	60,759,000
2010-07-08	16.140	17.520	15.570	17.460	1.164	115,671,000
2010-07-07	16.400	16.631	14.981	15.800	1.053	103,825,500
2010-07-06	20.000	20.000	15.830	16.110	1.074	103,003,500
2010-07-02	23.000	23.100	18.710	19.200	1.280	77,097,000
2010-07-01	25.001	25.920	20.270	21.960	1.464	123,282,000
2010-06-30	25.790	30.420	23.300	23.831	1.589	257,806,500
2010-06-29	19.001	25.001	17.540	23.891	1.593	281,494,500

← NewerPage 69 of 69 · 4,107 trading days

Stock splits

Date	Split (new : old)
2022-08-25	3:1
2020-08-31	5:1

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.