Tesla Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	37.980	38.350	37.260	37.850	37.850	280,991
2023-09-01	39.730	39.730	37.370	37.710	37.710	1,808,993
2023-08-31	39.110	40.370	39.010	40.000	40.000	1,052,746
2023-08-30	38.730	39.560	38.130	38.990	38.990	1,079,840
2023-08-29	36.300	39.000	36.210	39.000	39.000	1,322,085
2023-08-28	37.100	37.360	36.020	36.300	36.300	1,050,443
2023-08-25	35.000	36.500	34.910	36.380	36.380	1,126,386
2023-08-24	36.330	36.530	34.750	35.100	35.100	732,705
2023-08-23	35.240	36.290	35.040	35.980	35.980	1,020,006
2023-08-22	37.250	37.280	35.410	35.980	35.980	1,101,654
2023-08-21	34.310	36.000	34.310	36.000	36.000	1,216,015
2023-08-18	33.520	33.910	32.970	33.460	33.460	843,196
2023-08-17	35.220	35.330	34.060	34.130	34.130	738,176
2023-08-16	35.630	36.410	35.090	35.140	35.140	1,475,563
2023-08-15	36.960	37.470	36.190	36.190	36.190	659,018
2023-08-14	36.350	37.240	36.200	37.170	37.170	501,789
2023-08-11	37.120	37.320	36.500	37.130	37.130	510,802
2023-08-10	37.340	38.130	36.970	37.430	37.430	916,971
2023-08-09	38.250	38.420	37.150	37.180	37.180	524,808
2023-08-08	38.020	38.580	37.720	38.210	38.210	607,557
2023-08-07	39.000	39.000	37.180	38.400	38.400	802,669
2023-08-04	39.900	40.140	38.520	38.570	38.570	828,332
2023-08-03	38.250	39.720	38.220	39.700	39.700	890,582
2023-08-02	38.330	38.990	37.660	38.110	38.110	926,279
2023-08-01	39.510	39.750	38.920	39.130	39.130	758,712
2023-07-31	39.510	39.850	39.080	39.500	39.500	496,589
2023-07-28	38.200	39.540	38.140	39.420	39.420	1,035,470
2023-07-27	39.590	39.770	37.930	37.930	37.930	917,848
2023-07-26	39.050	39.700	38.750	39.040	39.040	476,370
2023-07-25	40.070	40.500	39.340	39.440	39.440	849,220
2023-07-24	38.050	39.880	37.850	39.680	39.680	1,596,595
2023-07-21	39.790	39.930	38.160	38.800	38.800	1,809,861
2023-07-20	41.590	41.930	39.200	39.450	39.450	1,890,983
2023-07-19	44.220	44.840	43.290	43.670	43.670	913,463
2023-07-18	43.540	44.330	43.000	44.130	44.130	596,163
2023-07-17	43.220	44.250	42.860	43.600	43.600	1,193,918
2023-07-14	41.500	42.830	41.300	42.020	42.020	1,115,115
2023-07-13	41.060	41.800	40.680	41.580	41.580	1,091,681
2023-07-12	41.430	41.550	40.820	40.930	40.930	830,245
2023-07-11	41.140	41.450	40.500	41.000	41.000	829,095
2023-07-10	41.870	42.150	40.350	41.040	41.040	752,861
2023-07-07	42.600	42.880	41.610	41.620	41.620	1,102,089
2023-07-06	42.400	42.950	41.620	42.600	42.600	893,045
2023-07-05	42.140	43.000	42.030	42.850	42.850	1,118,853
2023-07-04	41.600	42.050	41.030	41.600	41.600	250,027
2023-07-03	41.300	42.380	41.150	41.600	41.600	1,204,016
2023-06-30	39.110	39.780	39.110	39.120	39.120	644,234
2023-06-29	39.280	39.560	38.610	38.910	38.910	758,946
2023-06-28	38.100	39.410	37.760	38.840	38.840	1,326,477
2023-06-27	36.000	37.520	35.920	37.470	37.470	1,267,528
2023-06-26	37.600	38.440	35.910	35.920	35.920	1,545,392
2023-06-23	39.000	39.240	37.880	38.180	38.180	873,358
2023-06-22	37.570	39.560	37.030	39.560	39.560	1,586,348
2023-06-21	41.360	41.470	38.430	38.600	38.600	1,888,566
2023-06-20	39.090	41.160	39.090	41.110	41.110	1,403,498
2023-06-19	39.380	39.380	38.210	38.680	38.680	305,785
2023-06-16	38.900	39.680	38.860	39.290	39.290	1,062,619
2023-06-15	37.830	38.900	37.220	38.300	38.300	939,561
2023-06-14	39.710	39.720	38.060	38.530	38.530	1,388,364
2023-06-13	38.390	39.450	38.140	39.320	39.320	1,385,892

← NewerPage 14 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.