Tesla Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	36.130	36.610	35.650	36.330	36.330	1,362,819
2023-11-30	38.000	38.100	36.500	36.710	36.710	581,312
2023-11-29	38.000	38.540	37.140	37.500	37.500	661,863
2023-11-28	36.200	37.640	35.620	37.640	37.640	783,275
2023-11-27	36.090	36.480	35.500	36.150	36.150	430,299
2023-11-24	35.610	36.550	35.460	36.000	36.000	489,850
2023-11-23	35.950	36.280	35.400	35.850	35.850	282,556
2023-11-22	37.050	37.260	35.420	36.000	36.000	941,984
2023-11-21	35.990	37.150	35.510	36.960	36.960	691,401
2023-11-20	35.900	35.960	35.230	35.600	35.600	597,154
2023-11-17	35.560	36.300	34.670	35.900	35.900	687,397
2023-11-16	36.220	36.550	35.180	35.580	35.580	989,433
2023-11-14	34.820	36.200	34.700	36.200	36.200	1,449,968
2023-11-13	33.200	34.550	32.630	34.240	34.240	1,120,279
2023-11-10	32.280	33.040	31.740	32.930	32.930	843,255
2023-11-09	33.800	33.810	31.950	32.250	32.250	1,235,124
2023-11-08	34.000	34.190	33.250	34.130	34.130	466,453
2023-11-07	33.220	33.970	32.840	33.850	33.850	450,566
2023-11-06	34.100	34.600	32.870	33.360	33.360	502,944
2023-11-03	33.820	34.560	33.390	33.630	33.630	725,480
2023-11-01	32.080	32.200	31.030	32.000	32.000	702,619
2023-10-31	31.000	31.940	30.700	31.570	31.570	649,747
2023-10-30	32.700	32.840	30.810	31.100	31.100	1,165,463
2023-10-27	32.730	32.790	32.000	32.400	32.400	657,150
2023-10-26	32.800	33.540	32.050	32.070	32.070	865,816
2023-10-25	33.900	34.360	33.180	33.180	33.180	607,542
2023-10-24	34.000	34.700	33.500	33.750	33.750	790,983
2023-10-23	33.080	33.880	31.930	33.240	33.240	1,097,272
2023-10-20	34.400	34.530	33.180	33.450	33.450	881,110
2023-10-19	35.950	36.470	34.230	34.600	34.600	1,746,510
2023-10-18	39.770	40.130	38.290	38.390	38.390	623,057
2023-10-17	39.820	40.300	39.100	40.090	40.090	417,765
2023-10-16	39.590	40.250	39.400	40.040	40.040	404,516
2023-10-13	40.980	41.070	39.850	39.870	39.870	526,653
2023-10-11	41.750	42.410	41.300	41.540	41.540	459,834
2023-10-10	41.180	42.580	41.000	41.640	41.640	518,267
2023-10-09	41.400	41.920	40.710	41.580	41.580	441,318
2023-10-06	41.170	42.130	40.800	41.920	41.920	548,266
2023-10-05	41.960	42.480	41.500	41.800	41.800	530,075
2023-10-04	39.750	42.090	39.720	42.060	42.060	1,004,439
2023-10-03	39.480	40.040	39.150	39.750	39.750	375,080
2023-10-02	39.360	40.220	37.860	39.780	39.780	736,162
2023-09-29	39.100	39.900	38.610	39.360	39.360	455,961
2023-09-28	37.840	38.970	37.730	38.760	38.760	551,096
2023-09-27	38.170	38.440	37.230	37.840	37.840	697,544
2023-09-26	37.990	38.700	37.590	37.910	37.910	509,363
2023-09-25	37.420	38.350	36.950	38.320	38.320	733,078
2023-09-22	39.650	39.700	37.670	37.710	37.710	698,481
2023-09-21	39.540	40.080	39.150	39.300	39.300	967,926
2023-09-20	40.650	41.470	40.050	40.070	40.070	716,997
2023-09-19	40.240	40.700	39.620	40.650	40.650	502,898
2023-09-18	41.220	41.290	40.050	40.160	40.160	763,642
2023-09-15	42.150	42.360	41.240	41.690	41.690	728,418
2023-09-14	41.650	42.160	41.270	42.070	42.070	560,405
2023-09-13	41.500	42.310	41.230	41.700	41.700	931,484
2023-09-12	41.900	43.090	41.250	41.300	41.300	1,593,401
2023-09-11	40.770	42.400	40.170	42.040	42.040	1,676,640
2023-09-08	39.050	39.990	38.380	38.610	38.610	917,946
2023-09-06	39.880	39.960	38.060	39.220	39.220	807,658
2023-09-05	37.770	40.140	37.770	39.800	39.800	944,339

← NewerPage 13 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.