Tesla Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	31.160	31.620	30.760	31.240	31.240	732,968
2024-02-29	31.410	31.930	30.870	31.160	31.160	477,757
2024-02-28	30.880	31.790	30.760	31.270	31.270	613,917
2024-02-27	31.470	31.840	30.550	30.760	30.760	1,123,973
2024-02-26	29.860	31.420	29.790	30.940	30.940	1,121,017
2024-02-23	30.500	30.740	29.800	29.800	29.800	478,930
2024-02-22	30.120	30.720	29.580	30.550	30.550	916,854
2024-02-21	29.760	30.670	29.490	29.850	29.850	762,550
2024-02-20	30.580	30.580	29.150	29.800	29.800	962,064
2024-02-19	31.030	31.200	30.630	30.750	30.750	195,109
2024-02-16	31.600	31.780	30.710	31.030	31.030	1,098,135
2024-02-15	29.570	31.160	29.310	31.100	31.100	896,428
2024-02-14	28.680	29.570	28.540	29.570	29.570	457,562
2024-02-09	29.730	30.140	29.460	29.930	29.930	541,395
2024-02-08	29.270	29.940	28.950	29.560	29.560	472,192
2024-02-07	28.880	29.550	28.340	29.270	29.270	1,116,803
2024-02-06	27.590	28.900	27.520	28.740	28.740	1,083,077
2024-02-05	29.000	29.020	27.400	28.070	28.070	1,176,977
2024-02-02	28.740	29.310	28.280	29.040	29.040	758,613
2024-02-01	29.370	29.410	28.370	28.750	28.750	922,578
2024-01-31	28.940	29.870	28.730	29.000	29.000	1,379,673
2024-01-30	30.070	30.540	29.450	29.450	29.450	1,478,983
2024-01-29	28.380	29.560	28.290	29.380	29.380	1,076,528
2024-01-26	28.220	28.670	27.990	28.040	28.040	959,104
2024-01-25	29.210	29.670	27.760	28.170	28.170	2,921,790
2024-01-24	32.650	32.690	31.550	31.550	31.550	992,473
2024-01-23	32.380	33.540	32.230	32.250	32.250	770,266
2024-01-22	32.900	33.660	32.170	32.380	32.380	1,053,977
2024-01-19	32.410	32.860	32.010	32.800	32.800	764,595
2024-01-18	33.650	33.750	32.250	32.500	32.500	792,798
2024-01-17	33.450	34.000	32.690	33.360	33.360	505,027
2024-01-16	33.050	34.290	32.500	33.800	33.800	687,370
2024-01-15	33.400	33.830	33.250	33.570	33.570	259,165
2024-01-12	33.720	34.090	32.960	33.260	33.260	843,383
2024-01-11	35.650	35.780	34.410	34.470	34.470	770,075
2024-01-10	36.000	36.080	35.420	35.650	35.650	357,687
2024-01-09	36.630	36.630	35.520	36.000	36.000	489,226
2024-01-08	36.300	36.760	35.930	36.660	36.660	501,231
2024-01-05	36.460	36.560	35.860	36.300	36.300	1,412,024
2024-01-04	36.770	37.230	36.460	36.590	36.590	361,162
2024-01-03	37.720	37.810	36.310	36.770	36.770	703,533
2024-01-02	37.550	38.420	37.310	38.080	38.080	922,280
2023-12-28	39.800	40.110	38.360	38.360	38.360	616,477
2023-12-27	38.870	39.770	38.860	39.540	39.540	407,477
2023-12-26	38.500	38.860	38.280	38.450	38.450	536,272
2023-12-22	38.950	39.270	38.210	38.300	38.300	546,517
2023-12-21	38.450	38.950	37.900	38.950	38.950	820,406
2023-12-20	39.020	39.580	37.780	37.780	37.780	598,313
2023-12-19	38.460	39.240	38.370	39.020	39.020	752,082
2023-12-18	39.050	39.920	38.520	38.520	38.520	599,937
2023-12-15	39.010	39.190	38.230	39.000	39.000	776,387
2023-12-14	36.750	38.820	36.700	38.500	38.500	953,068
2023-12-13	36.500	36.900	35.450	36.530	36.530	868,494
2023-12-12	37.000	37.150	36.250	36.680	36.680	643,004
2023-12-11	37.480	37.950	36.690	37.000	37.000	539,792
2023-12-08	37.100	37.660	36.870	37.500	37.500	476,273
2023-12-07	36.700	37.410	36.380	37.290	37.290	514,082
2023-12-06	37.060	37.770	36.580	36.580	36.580	719,360
2023-12-05	36.100	38.180	36.000	36.850	36.850	721,137
2023-12-04	36.390	36.850	35.930	36.330	36.330	455,093

← NewerPage 12 of 21 · 1,246 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.