Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 114.85 | 116.34 | 111.29 | 114.65 | 38.217 | 773,483 |
| 2022-06-22 | 113.13 | 118.83 | 112.21 | 114.55 | 38.183 | 921,656 |
| 2022-06-21 | 108.00 | 117.15 | 108.00 | 115.13 | 38.377 | 925,331 |
| 2022-06-20 | 104.50 | 106.08 | 102.50 | 102.91 | 34.303 | 128,342 |
| 2022-06-17 | 101.82 | 106.38 | 101.66 | 104.50 | 34.833 | 810,548 |
| 2022-06-15 | 106.55 | 111.31 | 105.08 | 110.13 | 36.710 | 696,457 |
| 2022-06-14 | 105.93 | 108.39 | 101.64 | 106.30 | 35.433 | 631,416 |
| 2022-06-13 | 105.49 | 107.83 | 103.00 | 103.05 | 34.350 | 577,771 |
| 2022-06-10 | 108.34 | 111.75 | 106.82 | 108.26 | 36.087 | 579,538 |
| 2022-06-09 | 113.10 | 117.24 | 110.10 | 110.70 | 36.900 | 795,996 |
| 2022-06-08 | 110.00 | 113.76 | 108.84 | 110.75 | 36.917 | 501,846 |
| 2022-06-07 | 106.00 | 110.30 | 105.64 | 108.75 | 36.250 | 465,922 |
| 2022-06-06 | 108.31 | 109.37 | 105.28 | 107.37 | 35.790 | 549,910 |
| 2022-06-03 | 110.74 | 111.30 | 104.75 | 105.00 | 35.000 | 889,077 |
| 2022-06-02 | 110.90 | 118.30 | 108.98 | 116.39 | 38.797 | 710,928 |
| 2022-06-01 | 112.09 | 114.64 | 109.75 | 111.00 | 37.000 | 501,036 |
| 2022-05-31 | 113.81 | 114.84 | 108.24 | 112.56 | 37.520 | 506,017 |
| 2022-05-30 | 113.00 | 115.19 | 110.82 | 111.80 | 37.267 | 232,043 |
| 2022-05-27 | 108.00 | 112.35 | 107.54 | 112.22 | 37.407 | 566,924 |
| 2022-05-26 | 100.77 | 107.20 | 98.640 | 104.85 | 34.950 | 727,322 |
| 2022-05-25 | 94.150 | 100.84 | 93.810 | 99.470 | 33.157 | 774,110 |
| 2022-05-24 | 97.800 | 98.580 | 93.670 | 94.300 | 31.433 | 671,747 |
| 2022-05-23 | 99.280 | 101.67 | 96.030 | 101.06 | 33.687 | 556,844 |
| 2022-05-20 | 110.38 | 110.55 | 96.470 | 99.830 | 33.277 | 1,053,144 |
| 2022-05-19 | 107.84 | 112.12 | 106.94 | 109.00 | 36.333 | 600,177 |
| 2022-05-18 | 115.51 | 117.75 | 109.32 | 110.00 | 36.667 | 762,921 |
| 2022-05-17 | 115.50 | 117.88 | 113.37 | 117.38 | 39.127 | 607,946 |
| 2022-05-16 | 122.99 | 122.99 | 113.65 | 114.02 | 38.007 | 682,744 |
| 2022-05-13 | 124.80 | 124.99 | 119.97 | 120.57 | 40.190 | 694,277 |
| 2022-05-12 | 113.24 | 121.31 | 110.15 | 116.45 | 38.817 | 1,046,091 |
| 2022-05-11 | 127.49 | 128.92 | 117.00 | 118.00 | 39.333 | 752,654 |
| 2022-05-10 | 130.32 | 132.24 | 124.98 | 128.26 | 42.753 | 481,239 |
| 2022-05-09 | 133.79 | 135.75 | 125.91 | 127.00 | 42.333 | 499,634 |
| 2022-05-06 | 138.69 | 141.27 | 134.54 | 137.00 | 45.667 | 481,050 |
| 2022-05-05 | 146.78 | 146.83 | 134.84 | 136.29 | 45.430 | 547,359 |
| 2022-05-04 | 140.97 | 146.20 | 138.64 | 145.53 | 48.510 | 424,436 |
| 2022-05-03 | 142.65 | 144.72 | 139.75 | 140.95 | 46.983 | 359,364 |
| 2022-05-02 | 134.49 | 143.27 | 133.33 | 142.56 | 47.520 | 469,338 |
| 2022-04-29 | 136.01 | 142.65 | 135.12 | 135.12 | 45.040 | 471,170 |
| 2022-04-28 | 140.90 | 141.17 | 129.13 | 135.49 | 45.163 | 785,619 |
| 2022-04-27 | 138.00 | 143.49 | 136.20 | 136.98 | 45.660 | 461,106 |
| 2022-04-26 | 153.50 | 154.79 | 137.00 | 137.00 | 45.667 | 713,943 |
| 2022-04-25 | 148.00 | 154.07 | 147.01 | 152.07 | 50.690 | 355,120 |
| 2022-04-22 | 148.86 | 153.35 | 146.86 | 151.30 | 50.433 | 584,526 |
| 2022-04-20 | 151.26 | 151.26 | 141.00 | 145.00 | 48.333 | 339,282 |
| 2022-04-19 | 146.55 | 151.02 | 145.06 | 149.68 | 49.893 | 232,399 |
| 2022-04-18 | 144.81 | 147.67 | 141.85 | 145.85 | 48.617 | 223,649 |
| 2022-04-14 | 148.48 | 149.30 | 144.52 | 144.85 | 48.283 | 233,228 |
| 2022-04-13 | 143.39 | 150.35 | 143.04 | 150.08 | 50.027 | 395,148 |
| 2022-04-12 | 145.10 | 148.15 | 142.95 | 144.00 | 48.000 | 307,195 |
| 2022-04-11 | 144.00 | 148.55 | 142.50 | 142.50 | 47.500 | 343,937 |
| 2022-04-08 | 156.23 | 156.50 | 150.86 | 151.00 | 50.333 | 331,132 |
| 2022-04-07 | 155.06 | 159.55 | 151.89 | 156.25 | 52.083 | 377,115 |
| 2022-04-06 | 156.74 | 158.10 | 151.00 | 154.00 | 51.333 | 378,192 |
| 2022-04-05 | 164.48 | 166.70 | 158.28 | 158.79 | 52.930 | 540,641 |
| 2022-04-04 | 158.15 | 165.82 | 154.84 | 164.36 | 54.787 | 499,553 |
| 2022-04-01 | 159.59 | 160.71 | 156.60 | 157.80 | 52.600 | 275,803 |
| 2022-03-31 | 163.29 | 163.50 | 159.88 | 159.88 | 53.293 | 207,090 |
| 2022-03-30 | 161.49 | 165.98 | 160.41 | 163.80 | 54.600 | 319,340 |
| 2022-03-29 | 164.36 | 165.71 | 158.88 | 162.99 | 54.330 | 375,788 |
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.