Tesla, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	374.29	388.86	373.71	374.58	374.58	51,511,993
2026-10-21	381.43	388.84	380.51	386.47	386.47	48,875,800
2026-10-20	370.28	377.59	363.64	373.71	373.71	32,123,300
2026-10-19	357.50	369.58	354.47	368.06	368.06	38,817,900
2026-10-16	369.15	370.50	349.33	354.72	354.72	62,067,300
2026-10-15	360.57	363.75	355.23	362.44	362.44	26,728,300
2026-10-14	371.16	371.39	363.82	367.16	367.16	31,001,400
2026-10-13	372.33	377.05	371.30	375.23	375.23	18,393,000
2026-10-12	382.61	382.70	377.58	378.03	378.03	20,244,300
2026-10-09	382.38	388.56	379.71	382.70	382.70	38,952,400
2026-10-08	374.12	375.96	368.03	375.00	375.00	28,394,900
2026-10-07	378.45	382.35	374.43	377.81	377.81	25,594,600
2026-10-06	381.98	383.33	378.52	380.68	380.68	27,735,400
2026-10-05	369.00	381.59	364.91	378.73	378.73	42,232,700
2026-10-02	360.08	374.60	359.41	370.59	370.59	55,330,100
2026-10-01	356.81	359.79	353.80	354.11	354.11	31,080,800
2026-09-30	352.11	355.22	345.88	354.81	354.81	39,235,800
2026-09-29	358.40	358.74	351.67	352.84	352.84	32,492,400
2026-09-28	368.06	369.43	356.80	357.45	357.45	39,452,900
2026-09-25	384.62	386.83	367.67	372.11	372.11	45,999,500
2026-09-24	377.35	383.33	375.70	377.94	377.94	26,165,700
2026-09-23	380.10	386.70	377.58	380.12	380.12	33,522,500
2026-09-22	379.07	380.42	372.88	378.90	378.90	28,229,900

Page 1 of 1 · 23 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.