Tesla Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	57.970	59.150	57.150	58.620	58.620	1,495,563
2026-10-19	56.290	58.430	56.000	58.120	58.120	1,195,237
2026-10-16	59.090	59.410	55.420	55.930	55.930	2,689,601
2026-10-15	57.220	57.850	56.150	57.500	57.500	1,002,216
2026-10-14	58.600	58.720	57.220	57.540	57.540	1,417,572
2026-10-13	59.500	59.500	58.260	59.000	59.000	770,464
2026-10-09	59.500	60.650	59.150	59.770	59.770	1,038,155
2026-10-08	58.960	58.960	57.690	58.750	58.750	1,121,450
2026-10-07	59.200	59.560	58.390	59.330	59.330	961,476
2026-10-06	59.120	59.550	58.660	59.420	59.420	850,700
2026-10-05	57.840	59.600	56.690	59.120	59.120	2,120,783
2026-10-02	58.270	61.140	58.270	60.710	60.710	2,660,473
2026-10-01	57.600	58.640	57.480	58.010	58.010	2,686,627
2026-09-30	57.100	57.280	56.070	57.280	57.280	946,010
2026-09-29	58.400	58.450	57.340	57.850	57.850	777,576
2026-09-28	60.060	60.390	58.170	58.210	58.210	1,272,220
2026-09-25	61.450	62.800	59.810	60.050	60.050	1,409,735
2026-09-24	61.080	62.110	60.800	61.470	61.470	859,482
2026-09-23	60.550	62.080	60.550	61.680	61.680	1,153,612
2026-09-22	60.500	60.800	59.730	60.520	60.520	1,065,953
2026-09-21	58.980	60.490	58.810	59.640	59.640	1,583,210
2026-09-18	58.970	59.620	58.130	58.350	58.350	1,219,960
2026-09-17	58.660	60.290	58.510	58.870	58.870	1,787,207
2026-09-16	57.530	58.720	57.200	57.530	57.530	998,731
2026-09-15	57.700	58.250	56.970	57.290	57.290	1,636,135
2026-09-14	58.000	59.490	57.550	57.550	57.550	1,206,979
2026-09-11	57.900	58.640	57.410	58.340	58.340	1,152,436
2026-09-10	57.990	59.260	57.500	57.820	57.820	1,309,635
2026-09-09	58.180	59.670	57.940	58.650	58.650	1,318,448
2026-09-08	56.590	58.860	56.510	58.550	58.550	1,983,914
2026-09-04	58.500	58.500	56.170	56.400	56.400	2,356,405
2026-09-03	57.610	61.270	57.560	60.060	60.060	1,546,775
2026-09-02	57.270	57.980	56.030	56.860	56.860	1,467,406
2026-09-01	59.400	59.400	56.840	57.200	57.200	1,136,017
2026-08-31	55.990	59.750	55.840	59.580	59.580	2,115,119
2026-08-28	57.320	58.200	56.170	56.720	56.720	1,504,848
2026-08-27	55.800	57.450	55.660	57.300	57.300	1,224,441
2026-08-26	56.100	56.710	55.280	55.800	55.800	1,579,989
2026-08-25	56.600	57.460	56.130	56.420	56.420	1,672,213
2026-08-24	58.570	58.580	56.000	56.000	56.000	1,862,647
2026-08-21	56.250	58.860	56.200	58.580	58.580	2,111,842
2026-08-20	55.980	56.350	55.050	55.660	55.660	845,767
2026-08-19	54.160	56.570	54.160	56.510	56.510	895,833
2026-08-18	54.340	55.400	53.970	54.770	54.770	884,951
2026-08-17	55.570	56.120	54.880	54.970	54.970	1,314,155
2026-08-14	55.350	57.350	54.860	55.580	55.580	1,692,787
2026-08-13	52.770	55.370	52.670	55.190	55.190	1,341,473
2026-08-12	53.870	54.190	52.290	52.710	52.710	841,841
2026-08-11	52.740	53.930	52.600	53.670	53.670	1,139,281
2026-08-10	52.300	52.860	51.830	52.600	52.600	1,112,850
2026-08-07	51.530	53.100	51.110	52.300	52.300	1,331,338
2026-08-06	51.440	51.480	50.350	51.090	51.090	1,106,553
2026-08-05	51.790	52.260	51.220	51.490	51.490	1,084,026
2026-08-04	51.640	52.830	51.140	52.460	52.460	1,947,617
2026-08-03	49.560	51.610	48.960	51.400	51.400	1,209,704
2026-07-31	49.000	49.590	48.570	49.250	49.250	476,737
2026-07-30	48.420	49.200	47.960	48.950	48.950	1,227,451
2026-07-29	49.150	49.400	47.330	47.330	47.330	1,413,055
2026-07-28	49.230	49.630	48.150	49.000	49.000	903,568
2026-07-27	50.220	50.450	48.590	49.270	49.270	1,309,074

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.