Tesla Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	37.760	38.190	37.380	37.930	37.930	1,278,340
2023-06-09	38.170	38.550	36.970	37.280	37.280	1,657,050
2023-06-07	34.920	35.370	34.230	34.470	34.470	1,399,426
2023-06-06	33.540	33.900	32.830	33.900	33.900	1,301,400
2023-06-02	32.550	33.600	32.430	33.080	33.080	1,344,765
2023-06-01	32.000	32.810	31.430	32.290	32.290	1,258,736
2023-05-31	31.550	32.120	31.120	32.000	32.000	1,145,071
2023-05-30	31.620	32.300	31.160	31.690	31.690	1,218,256
2023-05-29	30.200	32.420	29.620	30.280	30.280	735,890
2023-05-26	28.960	30.910	28.850	30.020	30.020	1,706,587
2023-05-25	29.020	29.090	28.170	29.000	29.000	952,145
2023-05-24	28.690	28.690	27.580	28.340	28.340	678,436
2023-05-23	29.110	29.890	28.780	28.810	28.810	1,056,665
2023-05-22	28.150	29.370	27.990	29.370	29.370	974,506
2023-05-19	27.540	28.320	27.520	28.090	28.090	1,007,743
2023-05-18	27.000	27.410	26.760	27.410	27.410	946,758
2023-05-17	25.990	26.970	25.830	26.770	26.770	835,025
2023-05-16	25.490	26.130	25.190	25.710	25.710	692,478
2023-05-15	25.710	26.130	25.250	25.340	25.340	745,568
2023-05-12	27.040	27.290	25.730	25.730	25.730	1,202,551
2023-05-11	26.230	26.770	25.930	26.610	26.610	1,068,569
2023-05-10	26.700	26.970	25.830	25.960	25.960	904,917
2023-05-09	26.760	26.760	25.900	26.250	26.250	679,676
2023-05-08	26.830	26.920	26.250	26.830	26.830	788,989
2023-05-05	25.460	26.340	25.340	26.140	26.140	835,704
2023-05-04	25.330	25.470	25.090	25.160	25.160	483,336
2023-05-03	25.300	25.870	25.000	25.000	25.000	992,671
2023-05-02	25.510	25.950	25.000	25.000	25.000	978,272
2023-04-28	25.000	25.800	24.550	25.540	25.540	799,094
2023-04-27	23.990	25.000	23.800	25.000	25.000	1,317,409
2023-04-26	25.550	25.560	24.210	24.210	24.210	1,247,639
2023-04-25	25.250	25.920	25.110	25.550	25.550	1,090,753
2023-04-24	25.990	26.250	25.140	25.580	25.580	933,958
2023-04-20	26.130	26.800	25.350	25.780	25.780	3,147,091
2023-04-19	28.180	29.110	27.990	28.300	28.300	1,882,161
2023-04-18	29.000	29.250	28.530	28.690	28.690	1,220,473
2023-04-17	28.700	29.300	28.270	28.800	28.800	1,207,725
2023-04-14	28.250	28.830	28.100	28.350	28.350	1,000,402
2023-04-13	28.030	28.700	27.780	28.550	28.550	1,542,374
2023-04-12	29.560	29.730	27.850	27.850	27.850	1,966,671
2023-04-11	29.320	29.600	28.960	29.260	29.260	1,453,749
2023-04-10	28.700	29.360	28.030	29.150	29.150	1,584,031
2023-04-06	29.010	29.490	28.520	29.250	29.250	1,209,645
2023-04-05	30.260	30.260	28.960	29.290	29.290	1,182,440
2023-04-04	31.160	31.490	30.250	30.460	30.460	1,377,077
2023-04-03	31.930	32.050	30.420	30.820	30.820	1,921,501
2023-03-31	31.220	32.950	31.200	32.750	32.750	1,767,424
2023-03-30	31.170	31.610	31.020	31.190	31.190	1,242,959
2023-03-29	31.000	31.480	30.500	31.110	31.110	1,689,743
2023-03-28	31.130	31.200	29.870	30.420	30.420	1,064,469
2023-03-27	31.660	32.240	31.040	31.130	31.130	1,049,675
2023-03-24	31.700	31.900	30.760	31.280	31.280	1,402,403
2023-03-23	31.870	32.800	31.150	31.650	31.650	1,573,750
2023-03-22	32.740	32.970	31.210	31.210	31.210	1,729,048
2023-03-21	30.610	32.420	30.610	32.350	32.350	2,313,475
2023-03-20	29.380	30.480	28.940	29.900	29.900	812,773
2023-03-17	30.100	30.540	29.250	29.510	29.510	790,312
2023-03-16	29.800	30.570	29.510	30.000	30.000	1,298,325
2023-03-15	29.490	30.080	29.260	29.670	29.670	1,159,172
2023-03-14	29.090	30.100	28.930	29.920	29.920	1,649,379

← NewerPage 15 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.