Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 28.520 | 28.690 | 27.830 | 28.450 | 28.450 | 574,275 |
| 2024-05-27 | 29.040 | 29.300 | 28.570 | 29.170 | 29.170 | 167,936 |
| 2024-05-24 | 28.000 | 29.050 | 27.970 | 28.920 | 28.920 | 633,464 |
| 2024-05-23 | 29.120 | 29.360 | 27.930 | 27.940 | 27.940 | 623,958 |
| 2024-05-22 | 29.510 | 29.580 | 28.730 | 29.060 | 29.060 | 596,267 |
| 2024-05-21 | 27.760 | 29.890 | 27.670 | 29.890 | 29.890 | 1,258,256 |
| 2024-05-20 | 28.510 | 28.590 | 27.660 | 27.780 | 27.780 | 627,823 |
| 2024-05-17 | 27.800 | 28.700 | 27.660 | 28.430 | 28.430 | 763,705 |
| 2024-05-16 | 27.840 | 28.180 | 27.480 | 28.080 | 28.080 | 521,978 |
| 2024-05-15 | 28.900 | 29.100 | 27.860 | 27.900 | 27.900 | 1,128,156 |
| 2024-05-14 | 27.720 | 28.770 | 27.720 | 28.500 | 28.500 | 1,186,769 |
| 2024-05-13 | 27.130 | 28.170 | 27.120 | 27.700 | 27.700 | 885,686 |
| 2024-05-10 | 27.700 | 27.780 | 27.020 | 27.130 | 27.130 | 807,539 |
| 2024-05-09 | 28.140 | 28.310 | 27.550 | 27.710 | 27.710 | 649,164 |
| 2024-05-08 | 27.370 | 27.980 | 27.150 | 27.700 | 27.700 | 1,015,927 |
| 2024-05-07 | 28.770 | 28.980 | 28.140 | 28.200 | 28.200 | 1,007,895 |
| 2024-05-06 | 29.090 | 29.750 | 28.880 | 29.290 | 29.290 | 1,344,524 |
| 2024-05-03 | 28.900 | 29.230 | 28.300 | 28.670 | 28.670 | 1,219,422 |
| 2024-05-02 | 29.340 | 29.580 | 28.170 | 28.900 | 28.900 | 1,748,623 |
| 2024-04-30 | 30.250 | 30.800 | 29.620 | 29.710 | 29.710 | 1,860,410 |
| 2024-04-29 | 30.220 | 31.760 | 29.480 | 31.120 | 31.120 | 5,048,503 |
| 2024-04-26 | 27.100 | 27.530 | 26.600 | 26.800 | 26.800 | 1,374,250 |
| 2024-04-25 | 25.950 | 27.540 | 25.600 | 27.320 | 27.320 | 1,389,227 |
| 2024-04-24 | 25.950 | 27.060 | 25.430 | 26.010 | 26.010 | 2,945,153 |
| 2024-04-23 | 23.160 | 24.480 | 22.840 | 24.480 | 24.480 | 1,464,953 |
| 2024-04-22 | 22.990 | 23.520 | 22.630 | 22.940 | 22.940 | 1,343,294 |
| 2024-04-19 | 24.450 | 24.690 | 23.750 | 23.970 | 23.970 | 1,222,479 |
| 2024-04-18 | 24.990 | 24.990 | 24.390 | 24.640 | 24.640 | 1,117,408 |
| 2024-04-17 | 25.950 | 26.020 | 25.150 | 25.400 | 25.400 | 1,968,742 |
| 2024-04-16 | 25.820 | 26.070 | 25.300 | 25.870 | 25.870 | 1,225,045 |
| 2024-04-15 | 27.370 | 27.590 | 26.060 | 26.060 | 26.060 | 894,024 |
| 2024-04-12 | 27.680 | 27.880 | 27.310 | 27.490 | 27.490 | 389,382 |
| 2024-04-11 | 27.280 | 27.960 | 26.820 | 27.810 | 27.810 | 1,022,278 |
| 2024-04-10 | 27.390 | 27.640 | 27.020 | 27.280 | 27.280 | 686,269 |
| 2024-04-09 | 27.220 | 28.000 | 26.910 | 27.690 | 27.690 | 979,895 |
| 2024-04-08 | 26.600 | 27.420 | 26.500 | 27.160 | 27.160 | 1,184,034 |
| 2024-04-05 | 26.970 | 26.970 | 25.440 | 26.070 | 26.070 | 1,922,407 |
| 2024-04-04 | 26.780 | 27.760 | 26.380 | 27.090 | 27.090 | 1,271,072 |
| 2024-04-03 | 26.140 | 26.700 | 25.920 | 26.480 | 26.480 | 642,557 |
| 2024-04-02 | 26.990 | 26.990 | 25.580 | 26.210 | 26.210 | 1,851,846 |
| 2024-04-01 | 27.650 | 27.820 | 26.870 | 27.590 | 27.590 | 476,928 |
| 2024-03-28 | 27.990 | 28.010 | 27.360 | 27.550 | 27.550 | 484,376 |
| 2024-03-27 | 28.110 | 28.360 | 27.450 | 27.940 | 27.940 | 575,366 |
| 2024-03-26 | 27.700 | 28.690 | 27.620 | 27.740 | 27.740 | 1,727,463 |
| 2024-03-25 | 26.430 | 27.250 | 26.260 | 26.750 | 26.750 | 429,947 |
| 2024-03-22 | 26.190 | 26.750 | 25.920 | 26.700 | 26.700 | 544,764 |
| 2024-03-21 | 27.500 | 27.710 | 26.720 | 26.850 | 26.850 | 531,110 |
| 2024-03-20 | 26.990 | 27.400 | 26.800 | 27.340 | 27.340 | 620,910 |
| 2024-03-19 | 26.660 | 27.230 | 26.380 | 27.000 | 27.000 | 811,454 |
| 2024-03-18 | 26.510 | 27.400 | 25.920 | 27.340 | 27.340 | 904,932 |
| 2024-03-15 | 25.350 | 25.780 | 25.110 | 25.570 | 25.570 | 815,426 |
| 2024-03-14 | 26.240 | 26.600 | 25.060 | 25.260 | 25.260 | 1,277,061 |
| 2024-03-13 | 27.120 | 27.380 | 26.230 | 26.230 | 26.230 | 1,615,239 |
| 2024-03-12 | 27.790 | 27.890 | 26.860 | 27.570 | 27.570 | 916,418 |
| 2024-03-11 | 27.370 | 28.400 | 27.210 | 27.550 | 27.550 | 990,686 |
| 2024-03-08 | 27.790 | 28.500 | 27.180 | 27.200 | 27.200 | 1,077,435 |
| 2024-03-07 | 26.760 | 27.760 | 26.710 | 27.630 | 27.630 | 1,153,822 |
| 2024-03-06 | 28.000 | 28.000 | 26.810 | 27.150 | 27.150 | 1,239,183 |
| 2024-03-05 | 28.420 | 28.560 | 27.440 | 28.010 | 28.010 | 1,741,617 |
| 2024-03-04 | 30.980 | 30.980 | 28.860 | 29.000 | 29.000 | 1,820,001 |
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.