Tesla Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	27.750	29.040	26.980	28.650	28.650	2,224,103
2023-03-10	27.920	28.790	27.330	28.220	28.220	1,822,696
2023-03-09	28.430	29.670	27.800	27.800	27.800	2,691,499
2023-03-08	30.070	30.070	28.830	29.300	29.300	2,002,654
2023-03-07	31.200	31.460	30.280	30.340	30.340	1,475,181
2023-03-06	32.150	32.460	31.080	31.200	31.200	1,515,172
2023-03-03	31.550	32.570	31.400	31.970	31.970	1,953,308
2023-03-02	30.470	31.510	30.160	31.180	31.180	2,316,246
2023-03-01	33.600	33.700	32.300	32.850	32.850	1,837,033
2023-02-28	34.450	34.450	33.170	33.480	33.480	1,772,729
2023-02-27	32.560	33.950	32.560	33.750	33.750	2,511,280
2023-02-24	32.190	32.190	31.300	31.780	31.780	1,356,869
2023-02-23	32.730	32.930	31.570	32.190	32.190	2,066,163
2023-02-22	31.620	32.500	31.310	32.290	32.290	2,473,192
2023-02-17	32.650	33.580	31.980	33.340	33.340	1,859,226
2023-02-16	35.210	35.590	33.000	33.000	33.000	2,806,918
2023-02-15	34.750	35.010	33.700	34.790	34.790	2,563,378
2023-02-14	31.750	33.990	30.700	33.990	33.990	3,030,737
2023-02-13	31.900	31.940	30.390	31.350	31.350	1,618,702
2023-02-10	33.500	33.790	31.700	31.940	31.940	2,028,653
2023-02-08	31.880	32.990	31.610	32.770	32.770	2,297,320
2023-02-07	31.800	32.090	30.850	32.090	32.090	2,607,680
2023-02-06	30.940	31.980	30.910	31.320	31.320	2,771,666
2023-02-03	30.010	31.830	29.390	30.130	30.130	3,761,066
2023-02-02	29.000	30.790	28.730	29.320	29.320	3,228,718
2023-02-01	27.830	28.990	27.000	28.590	28.590	2,485,842
2023-01-31	26.480	27.660	25.910	27.500	27.500	2,393,405
2023-01-30	28.340	28.710	26.690	26.690	26.690	2,493,773
2023-01-27	25.750	28.860	25.580	28.350	28.350	4,769,657
2023-01-26	24.570	25.660	24.570	25.230	25.230	2,877,090
2023-01-25	22.950	23.240	22.010	22.810	22.810	1,540,803
2023-01-24	23.040	23.620	22.800	23.050	23.050	1,685,114
2023-01-23	22.040	23.560	21.920	23.270	23.270	2,444,327
2023-01-20	21.000	21.740	20.780	21.740	21.740	1,979,711
2023-01-19	20.540	21.160	20.320	20.560	20.560	1,389,655
2023-01-18	21.600	21.810	20.510	20.690	20.690	2,386,352
2023-01-17	20.110	21.000	19.970	21.000	21.000	2,515,433
2023-01-16	19.450	20.000	18.700	19.790	19.790	911,727
2023-01-13	18.690	19.480	18.400	19.450	19.450	2,634,340
2023-01-12	19.930	20.000	18.830	19.520	19.520	1,844,505
2023-01-11	19.650	20.430	19.560	19.720	19.720	1,799,532
2023-01-10	19.420	20.000	18.830	19.240	19.240	1,959,681
2023-01-09	19.180	20.420	19.130	19.680	19.680	2,672,440
2023-01-06	17.440	18.680	16.780	18.300	18.300	4,493,160
2023-01-05	19.230	19.230	18.100	18.400	18.400	2,499,206
2023-01-04	18.600	19.460	18.280	19.110	19.110	3,630,200
2023-01-03	19.800	20.050	17.800	18.330	18.330	4,461,520
2023-01-02	20.300	20.860	19.680	20.080	20.080	769,958
2022-12-29	19.100	20.300	19.100	20.300	20.300	4,959,282
2022-12-28	18.400	19.110	17.840	18.540	18.540	2,650,653
2022-12-27	19.100	19.740	18.120	18.130	18.130	2,863,178
2022-12-26	19.870	19.870	19.520	19.700	19.700	300,500
2022-12-23	20.350	20.660	19.510	19.900	19.900	2,879,630
2022-12-22	22.360	22.490	19.800	20.290	20.290	3,983,259
2022-12-21	22.800	23.000	22.130	22.310	22.310	2,187,672
2022-12-20	24.870	24.870	22.450	22.450	22.450	3,493,852
2022-12-19	25.700	25.930	24.230	24.730	24.730	1,855,052
2022-12-16	26.200	26.490	24.720	24.720	24.720	1,170,053
2022-12-15	25.580	26.710	25.200	26.200	26.200	1,307,635
2022-12-14	26.990	26.990	25.820	25.880	25.880	1,683,308

← NewerPage 16 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.