Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 37.900 | 38.400 | 37.480 | 38.270 | 38.270 | 1,032,904 |
| 2024-08-20 | 38.390 | 38.890 | 37.550 | 37.920 | 37.920 | 1,175,892 |
| 2024-08-19 | 37.030 | 37.680 | 36.440 | 37.650 | 37.650 | 1,049,964 |
| 2024-08-16 | 36.280 | 37.530 | 35.920 | 37.100 | 37.100 | 908,404 |
| 2024-08-15 | 34.920 | 36.950 | 34.920 | 36.650 | 36.650 | 1,530,396 |
| 2024-08-14 | 35.510 | 35.720 | 34.030 | 34.460 | 34.460 | 2,986,052 |
| 2024-08-13 | 34.200 | 35.680 | 33.880 | 35.410 | 35.410 | 738,660 |
| 2024-08-12 | 34.220 | 34.320 | 33.470 | 33.810 | 33.810 | 638,179 |
| 2024-08-09 | 34.090 | 34.550 | 33.580 | 34.550 | 34.550 | 755,966 |
| 2024-08-08 | 34.040 | 35.000 | 33.770 | 34.490 | 34.490 | 734,064 |
| 2024-08-07 | 35.370 | 35.650 | 33.710 | 33.710 | 33.710 | 1,134,334 |
| 2024-08-06 | 35.800 | 35.810 | 34.220 | 35.610 | 35.610 | 1,485,554 |
| 2024-08-05 | 34.070 | 36.730 | 32.940 | 35.870 | 35.870 | 2,340,423 |
| 2024-08-02 | 37.980 | 38.710 | 36.770 | 36.780 | 36.780 | 1,188,100 |
| 2024-08-01 | 40.800 | 40.870 | 38.470 | 38.850 | 38.850 | 1,370,972 |
| 2024-07-31 | 39.790 | 41.340 | 39.750 | 41.300 | 41.300 | 1,176,584 |
| 2024-07-30 | 41.230 | 41.340 | 38.730 | 38.850 | 38.850 | 1,057,150 |
| 2024-07-29 | 39.330 | 41.450 | 39.250 | 40.810 | 40.810 | 1,646,892 |
| 2024-07-26 | 39.200 | 39.490 | 38.010 | 38.030 | 38.030 | 1,304,634 |
| 2024-07-25 | 38.340 | 39.780 | 38.090 | 38.800 | 38.800 | 2,108,135 |
| 2024-07-24 | 39.800 | 40.010 | 37.830 | 38.140 | 38.140 | 2,821,287 |
| 2024-07-23 | 44.320 | 44.690 | 42.300 | 42.300 | 42.300 | 1,093,650 |
| 2024-07-22 | 42.410 | 44.050 | 42.350 | 43.770 | 43.770 | 1,475,633 |
| 2024-07-19 | 43.090 | 43.230 | 41.310 | 41.900 | 41.900 | 910,108 |
| 2024-07-18 | 43.440 | 44.700 | 42.820 | 43.500 | 43.500 | 1,901,462 |
| 2024-07-17 | 42.840 | 44.170 | 42.240 | 42.400 | 42.400 | 1,569,025 |
| 2024-07-16 | 43.540 | 43.730 | 41.660 | 43.600 | 43.600 | 1,277,427 |
| 2024-07-15 | 44.000 | 45.330 | 42.840 | 43.040 | 43.040 | 1,980,720 |
| 2024-07-12 | 40.160 | 42.910 | 39.710 | 42.290 | 42.290 | 1,808,904 |
| 2024-07-11 | 44.770 | 45.790 | 40.800 | 40.800 | 40.800 | 3,490,096 |
| 2024-07-10 | 44.350 | 45.310 | 43.520 | 44.500 | 44.500 | 1,373,974 |
| 2024-07-09 | 42.880 | 44.900 | 42.590 | 44.400 | 44.400 | 1,655,671 |
| 2024-07-08 | 42.490 | 44.250 | 41.960 | 43.320 | 43.320 | 1,901,956 |
| 2024-07-05 | 43.080 | 43.380 | 41.800 | 42.870 | 42.870 | 1,667,883 |
| 2024-07-04 | 42.620 | 43.650 | 41.420 | 42.710 | 42.710 | 945,761 |
| 2024-07-03 | 41.210 | 43.250 | 41.000 | 42.980 | 42.980 | 2,808,591 |
| 2024-07-02 | 37.440 | 40.960 | 37.440 | 40.760 | 40.760 | 2,725,958 |
| 2024-07-01 | 35.170 | 37.430 | 34.970 | 37.010 | 37.010 | 1,944,042 |
| 2024-06-28 | 34.500 | 35.360 | 34.030 | 34.600 | 34.600 | 1,496,157 |
| 2024-06-27 | 33.740 | 34.270 | 33.500 | 34.000 | 34.000 | 681,403 |
| 2024-06-26 | 32.130 | 34.100 | 32.130 | 33.780 | 33.780 | 1,617,149 |
| 2024-06-25 | 31.200 | 31.990 | 30.830 | 31.990 | 31.990 | 1,010,034 |
| 2024-06-24 | 31.060 | 31.700 | 30.760 | 30.820 | 30.820 | 649,474 |
| 2024-06-21 | 30.850 | 31.290 | 30.730 | 31.050 | 31.050 | 507,831 |
| 2024-06-20 | 31.170 | 31.350 | 30.650 | 30.950 | 30.950 | 583,146 |
| 2024-06-19 | 31.480 | 31.780 | 31.210 | 31.410 | 31.410 | 169,491 |
| 2024-06-18 | 31.800 | 31.800 | 30.870 | 31.480 | 31.480 | 1,210,359 |
| 2024-06-17 | 29.910 | 32.000 | 29.820 | 31.780 | 31.780 | 2,371,654 |
| 2024-06-14 | 31.140 | 31.240 | 29.630 | 30.110 | 30.110 | 1,054,718 |
| 2024-06-13 | 31.910 | 32.250 | 30.460 | 30.690 | 30.690 | 1,873,723 |
| 2024-06-12 | 28.730 | 30.400 | 28.440 | 29.970 | 29.970 | 1,273,749 |
| 2024-06-11 | 29.140 | 29.200 | 28.040 | 28.670 | 28.670 | 685,492 |
| 2024-06-10 | 29.550 | 29.940 | 29.020 | 29.150 | 29.150 | 446,222 |
| 2024-06-07 | 29.060 | 29.600 | 29.020 | 29.600 | 29.600 | 529,823 |
| 2024-06-06 | 28.970 | 29.440 | 28.450 | 29.270 | 29.270 | 704,016 |
| 2024-06-05 | 28.950 | 29.110 | 28.390 | 29.030 | 29.030 | 494,567 |
| 2024-06-04 | 28.980 | 29.370 | 28.610 | 28.890 | 28.890 | 480,576 |
| 2024-06-03 | 29.330 | 30.000 | 28.590 | 28.880 | 28.880 | 1,021,684 |
| 2024-05-31 | 29.220 | 29.440 | 28.450 | 29.180 | 29.180 | 695,644 |
| 2024-05-29 | 28.200 | 28.950 | 28.190 | 28.620 | 28.620 | 490,295 |
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.