TSLA: Tesla, Inc. Historical Data

2020 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 96.3696

CLOSE 96.6658

Low

LOW 23.37

High

HIGH 239.57

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	28.3	28.71	28.11	28.68
01/03/2020	29.37	30.27	29.13	29.53
01/06/2020	29.36	30.1	29.33	30.1
01/07/2020	30.76	31.44	30.22	31.27
01/08/2020	31.58	33.23	31.22	32.81
01/09/2020	33.14	33.25	31.52	32.09
01/10/2020	32.12	32.33	31.58	31.88
01/13/2020	32.9	35.04	32.8	34.99
01/14/2020	36.28	36.49	34.99	35.86
01/15/2020	35.32	35.86	34.45	34.57
01/16/2020	32.92	34.3	32.81	34.23
01/17/2020	33.84	34.38	33.54	34.03
01/21/2020	35.35	36.57	35.23	36.48
01/22/2020	38.13	39.63	37.27	37.97
01/23/2020	37.62	38.8	37.04	38.15
01/24/2020	38.04	38.26	36.95	37.65
01/27/2020	36.13	37.63	35.95	37.2
01/28/2020	37.9	38.45	37.21	37.79
01/29/2020	38.38	39.32	37.83	38.73
01/30/2020	42.16	43.39	41.2	42.72
01/31/2020	42.67	43.53	42.17	43.37
02/03/2020	44.91	52.41	44.9	52
02/04/2020	58.86	64.6	55.59	59.14
02/05/2020	54.88	56.4	46.94	48.98
02/06/2020	46.66	53.06	45.8	49.93
02/07/2020	48.7	51.32	48.67	49.87
02/10/2020	53.33	54.67	50.16	51.42
02/11/2020	51.25	52.23	50.53	51.63
02/12/2020	51.86	52.65	50.89	51.15
02/13/2020	49.46	54.53	49	53.6
02/14/2020	52.48	54.2	52.37	53.34
02/18/2020	56.11	57.33	55.49	57.23
02/19/2020	61.57	62.99	60.07	61.16
02/20/2020	60.8	60.8	57.33	59.96
02/21/2020	60.47	60.87	58.7	60.07
02/24/2020	55.93	57.57	54.81	55.59
02/25/2020	56.6	57.11	52.47	53.33
02/26/2020	52.17	54.22	51.74	51.92
02/27/2020	48.67	49.32	44.6	45.27
02/28/2020	41.98	46.03	40.77	44.53
03/02/2020	47.42	49.58	45.78	49.57
03/03/2020	53.67	53.8	47.74	49.7
03/04/2020	50.93	51.1	48.32	49.97
03/05/2020	48.25	49.72	47.87	48.3
03/06/2020	46	47.13	45.62	46.9
03/09/2020	40.36	44.2	40.33	40.53
03/10/2020	43.96	44.53	40.53	43.02
03/11/2020	42.68	43.57	40.87	42.28
03/12/2020	38.73	39.63	36.42	37.37
03/13/2020	39.67	40.5	33.47	36.44
03/16/2020	31.3	32.99	29.48	29.67
03/17/2020	29.33	31.46	26.4	28.68
03/18/2020	25.93	26.99	23.37	24.08
03/19/2020	24.98	30.13	23.9	28.51
03/20/2020	29.21	31.8	28.39	28.5
03/23/2020	28.91	29.47	27.37	28.95
03/24/2020	31.82	34.25	31.6	33.67
03/25/2020	36.35	37.13	34.07	35.95
03/26/2020	36.49	37.33	34.15	35.21
03/27/2020	33.67	35.05	32.94	34.29
03/30/2020	34.02	34.44	32.75	33.48
03/31/2020	33.42	36.2	33.13	34.93
04/01/2020	33.6	34.26	31.67	32.1
04/02/2020	32.07	32.95	29.76	30.3
04/03/2020	33.97	34.37	31.23	32
04/06/2020	34.08	34.73	33.2	34.42
04/07/2020	36.33	37.67	35.49	36.36
04/08/2020	36.95	37.15	35.56	36.59
04/09/2020	37.47	38.35	37.14	38.2
04/13/2020	39.34	43.47	38.7	43.4
04/14/2020	46.6	49.46	46.16	47.33
04/15/2020	49.47	50.21	47.33	48.66
04/16/2020	47.8	50.63	47.11	49.68
04/17/2020	51.49	51.66	49.84	50.26
04/20/2020	48.85	51.04	47.48	49.76
04/21/2020	48.67	50.22	44.92	45.78
04/22/2020	46.93	48.93	45.91	48.81
04/23/2020	48.51	48.93	46.88	47.04
04/24/2020	47.39	48.72	46.55	48.34
04/27/2020	49.17	53.3	49	53.25
04/28/2020	53.04	53.67	50.45	51.27
04/29/2020	52.68	53.55	52.21	53.37
04/30/2020	57.01	57.99	50.9	52.13
05/01/2020	50.33	51.52	45.54	46.75
05/04/2020	46.73	50.8	46.53	50.75
05/05/2020	52.65	53.26	50.81	51.21
05/06/2020	51.77	52.65	50.74	52.17
05/07/2020	51.81	53.09	51.49	52
05/08/2020	52.92	54.93	52.47	54.63
05/11/2020	52.7	54.93	52.33	54.09
05/12/2020	55.13	56.22	53.87	53.96
05/13/2020	54.72	55.07	50.89	52.73
05/14/2020	52	53.56	50.93	53.56
05/15/2020	52.69	53.67	52.44	53.28
05/18/2020	55.19	55.65	53.59	54.24
05/19/2020	54.34	54.8	53.74	53.87
05/20/2020	54.7	55.07	54.12	54.37
05/21/2020	54.4	55.5	53.07	55.17
05/22/2020	54.81	55.45	54.13	54.46
05/26/2020	55.63	55.64	54.38	54.59
05/27/2020	54.72	55.18	52.33	54.68
05/28/2020	54.23	54.98	53.45	53.72
05/29/2020	53.92	55.67	53.61	55.67
06/01/2020	57.2	59.93	56.94	59.87
06/02/2020	59.65	60.58	58.07	58.77
06/03/2020	59.21	59.86	58.67	58.86
06/04/2020	59.33	59.72	57.23	57.63
06/05/2020	58.52	59.1	57.75	59.04
06/08/2020	61.27	63.33	60.61	63.33
06/09/2020	62.67	63.63	61.6	62.71
06/10/2020	66.13	68.5	65.5	68.34
06/11/2020	66.01	67.93	64.8	64.86
06/12/2020	65.33	65.87	60.84	62.35
06/15/2020	61.19	66.59	60.57	66.06
06/16/2020	67.46	67.53	64.16	65.48
06/17/2020	65.85	67	65.5	66.12
06/18/2020	66.87	67.95	66.3	66.93
06/19/2020	67.52	67.73	66.09	66.73
06/22/2020	66.66	67.26	66	66.29
06/23/2020	66.59	67.47	66.27	66.79
06/24/2020	66.27	66.73	63.54	64.06
06/25/2020	63.62	65.73	62.48	65.73
06/26/2020	66.32	66.33	63.66	63.98
06/29/2020	64.6	67.33	63.23	67.29
06/30/2020	67.1	72.51	66.92	71.99
07/01/2020	72.2	75.69	72.03	74.64
07/02/2020	81.43	81.87	79.04	80.58
07/06/2020	85.11	91.85	84.4	91.44
07/07/2020	93.67	95.3	89.11	92.66
07/08/2020	93.67	94.48	87.42	91.06
07/09/2020	93.13	93.9	90.09	92.95
07/10/2020	93.07	103.26	91.73	102.98
07/13/2020	110.6	119.67	98.07	99.8
07/14/2020	103.73	106	95.4	101.12
07/15/2020	102.87	103.33	97.13	103.07
07/16/2020	98.48	102.11	97.73	100.04
07/17/2020	100.9	102.5	99.33	100.06
07/20/2020	101.27	110	99.2	109.53
07/21/2020	109.33	111.67	103.87	104.56
07/22/2020	106.6	108.43	104.13	106.16
07/23/2020	111.93	112.6	98.72	100.87
07/24/2020	94.4	97.67	91.1	94.47
07/27/2020	95.67	103.2	94.2	102.64
07/28/2020	100.27	104.31	98.29	98.43
07/29/2020	100.07	102.32	99.13	99.94
07/30/2020	99.2	100.88	98.07	99.17
07/31/2020	101	101.14	94.73	95.38
08/03/2020	96.61	100.65	96.29	99
08/04/2020	99.67	101.83	97.47	99.13
08/05/2020	99.53	99.99	97.89	99
08/06/2020	99.39	101.15	98.48	99.31
08/07/2020	99.97	99.98	94.33	96.85
08/10/2020	96.53	97.17	92.39	94.57
08/11/2020	93.07	94.67	91	91.63
08/12/2020	98	105.67	95.67	103.65
08/13/2020	107.4	110.08	104.48	108.07
08/14/2020	111	111.25	108.44	110.05
08/17/2020	111.8	123.06	111.52	122.38
08/18/2020	126.6	128.26	123.01	125.81
08/19/2020	124.33	127.4	122.75	125.24
08/20/2020	124.05	134.8	123.8	133.46
08/21/2020	136.32	139.7	135	136.67
08/24/2020	141.75	141.93	128.5	134.28
08/25/2020	131.66	135.2	131.2	134.89
08/26/2020	137.33	144.4	136.91	143.54
08/27/2020	145.36	153.04	142.83	149.25
08/28/2020	153.01	154.57	145.77	147.56
08/31/2020	148.2	166.71	146.7	166.11
09/01/2020	167.38	167.5	156.84	158.35
09/02/2020	159.66	159.68	135.04	149.12
09/03/2020	135.74	143.93	134	135.67
09/04/2020	134.27	142.67	124.01	139.44
09/08/2020	118.67	122.91	109.96	110.07
09/09/2020	118.87	123	113.84	122.09
09/10/2020	128.74	133	120.19	123.78
09/11/2020	127.31	127.5	120.17	124.24
09/14/2020	126.98	140	124.43	139.87
09/15/2020	145.52	153.98	143.57	149.92
09/16/2020	146.62	152.6	145.1	147.25
09/17/2020	138.53	145.93	136	141.14
09/18/2020	149.31	150.33	142.93	147.38
09/21/2020	151.04	151.89	135.69	149.8
09/22/2020	143.2	145.92	139.2	141.41
09/23/2020	135.05	137.38	125.29	126.79
09/24/2020	121.27	133.17	117.1	129.26
09/25/2020	131.16	136.24	130.43	135.78
09/28/2020	141.54	142.69	138.52	140.4
09/29/2020	138.67	142.83	137.2	139.69
09/30/2020	140.44	144.64	140.16	143
10/01/2020	146.92	149.63	144.81	149.39
10/02/2020	140.46	146.38	138.33	138.36
10/05/2020	141.12	144.55	139.78	141.89
10/06/2020	141.26	142.93	135.35	137.99
10/07/2020	139.96	143.3	137.95	141.77
10/08/2020	146.15	146.33	141.77	141.97
10/09/2020	143.38	144.86	142.15	144.67
10/12/2020	147.33	149.58	146.19	147.43
10/13/2020	147.78	149.63	145.53	148.88
10/14/2020	149.93	155.3	149.12	153.77
10/15/2020	150.1	152.19	147.5	149.63
10/16/2020	151.48	151.98	146.28	146.56
10/19/2020	148.75	149	142.96	143.61
10/20/2020	143.92	143.92	139.68	140.65
10/21/2020	140.9	144.32	140.42	140.88
10/22/2020	147.31	148.41	141.5	141.93
10/23/2020	140.61	140.96	135.79	140.21
10/26/2020	137.21	141.92	136.67	140.09
10/27/2020	141.25	143.5	140.03	141.56
10/28/2020	138.83	139.53	135.33	135.34
10/29/2020	136.65	139.35	135.49	136.94
10/30/2020	135.63	135.86	126.37	129.35
11/02/2020	131.33	135.66	130.77	133.5
11/03/2020	136.58	142.59	135.56	141.3
11/04/2020	143.54	145.13	139.03	140.33
11/05/2020	142.77	146.67	141.33	146.03
11/06/2020	145.37	145.52	141.43	143.32
11/09/2020	146.5	150.83	140.33	140.42
11/10/2020	140.03	140.03	132.01	136.79
11/11/2020	138.82	139.57	136.86	139.04
11/12/2020	138.35	141	136.51	137.25
11/13/2020	136.95	137.51	133.89	136.17
11/16/2020	136.31	137.48	134.7	136.03
11/17/2020	153.39	154	144.34	147.2
11/18/2020	149.45	165.33	147.83	162.21
11/19/2020	164	169.54	162.52	166.42
11/20/2020	166	167.5	163.02	163.2
11/23/2020	167.83	175.33	167.26	173.95
11/24/2020	180.13	186.66	175.4	185.13
11/25/2020	183.35	191.33	181.79	191.33
11/27/2020	193.72	199.59	192.82	195.25
11/30/2020	200.74	202.6	184.84	189.2
12/01/2020	199.2	199.28	190.68	194.92
12/02/2020	185.48	190.51	180.4	189.61
12/03/2020	196.67	199.66	194.14	197.79
12/04/2020	197	199.68	195.17	199.68
12/07/2020	201.64	216.26	201.02	213.92
12/08/2020	208.5	217.09	206.17	216.63
12/09/2020	217.9	218.11	196	201.49
12/10/2020	191.46	209.25	188.78	209.02
12/11/2020	205	208	198.93	203.33
12/14/2020	206.33	214.25	203.4	213.28
12/15/2020	214.43	215.63	207.93	211.08
12/16/2020	209.41	210.83	201.67	207.59
12/17/2020	209.4	219.61	206.5	218.63
12/18/2020	222.97	231.67	209.51	231.67
12/21/2020	222.08	222.83	215.36	216.62
12/22/2020	216	216.63	204.74	213.45
12/23/2020	210.73	217.17	207.52	215.33
12/24/2020	214.33	222.03	213.67	220.59
12/28/2020	224.84	227.13	220.27	221.23
12/29/2020	220.33	223.3	218.33	222
12/30/2020	224	232.2	222.79	231.59
12/31/2020	233.33	239.57	230.37	235.22

Menu

Create your free account now!

TSLA: Tesla, Inc. Historical Data

2020 Historical Chart

Average

Low

High