Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 51.050 | 51.250 | 48.630 | 49.550 | 49.550 | 1,427,595 |
| 2026-07-23 | 54.610 | 54.940 | 50.190 | 50.600 | 50.600 | 3,001,781 |
| 2026-07-22 | 59.640 | 60.070 | 57.720 | 57.720 | 57.720 | 891,473 |
| 2026-07-21 | 58.920 | 60.910 | 58.640 | 60.020 | 60.020 | 1,200,293 |
| 2026-07-20 | 61.140 | 61.360 | 58.600 | 58.600 | 58.600 | 1,468,734 |
| 2026-07-17 | 61.170 | 61.560 | 60.490 | 60.800 | 60.800 | 1,377,741 |
| 2026-07-16 | 62.500 | 62.990 | 61.430 | 62.180 | 62.180 | 823,936 |
| 2026-07-15 | 62.920 | 64.410 | 62.100 | 62.490 | 62.490 | 1,259,441 |
| 2026-07-14 | 63.490 | 63.670 | 62.650 | 62.660 | 62.660 | 798,506 |
| 2026-07-13 | 65.760 | 65.760 | 62.810 | 63.060 | 63.060 | 1,221,649 |
| 2026-07-10 | 65.010 | 65.890 | 64.590 | 65.150 | 65.150 | 678,112 |
| 2026-07-09 | 63.450 | 65.220 | 62.890 | 64.860 | 64.860 | 780,967 |
| 2026-07-08 | 64.190 | 64.470 | 62.800 | 63.400 | 63.400 | 985,398 |
| 2026-07-07 | 67.080 | 67.300 | 64.800 | 64.800 | 64.800 | 676,992 |
| 2026-07-06 | 64.560 | 67.500 | 63.220 | 67.500 | 67.500 | 1,357,115 |
| 2026-07-03 | 64.450 | 64.870 | 64.430 | 64.700 | 64.700 | 296,148 |
| 2026-07-02 | 70.170 | 70.260 | 63.410 | 63.770 | 63.770 | 1,928,795 |
| 2026-07-01 | 68.000 | 70.430 | 67.860 | 69.160 | 69.160 | 600,970 |
| 2026-06-30 | 65.670 | 68.540 | 65.310 | 67.650 | 67.650 | 616,029 |
| 2026-06-29 | 61.650 | 66.740 | 61.300 | 66.260 | 66.260 | 1,258,337 |
| 2026-06-26 | 59.940 | 62.520 | 59.580 | 61.340 | 61.340 | 866,903 |
| 2026-06-25 | 61.480 | 61.480 | 60.300 | 60.520 | 60.520 | 791,438 |
| 2026-06-24 | 62.120 | 62.550 | 60.690 | 61.000 | 61.000 | 726,437 |
| 2026-06-23 | 63.940 | 63.940 | 61.510 | 61.510 | 61.510 | 1,055,128 |
| 2026-06-22 | 63.880 | 66.640 | 63.130 | 65.070 | 65.070 | 731,365 |
| 2026-06-19 | 64.500 | 65.320 | 63.950 | 64.080 | 64.080 | 171,732 |
| 2026-06-18 | 63.840 | 64.990 | 62.010 | 64.450 | 64.450 | 1,066,615 |
| 2026-06-17 | 63.660 | 64.120 | 62.880 | 63.210 | 63.210 | 873,151 |
| 2026-06-16 | 64.220 | 65.480 | 63.470 | 64.200 | 64.200 | 484,784 |
| 2026-06-15 | 64.800 | 65.460 | 64.170 | 64.830 | 64.830 | 885,635 |
| 2026-06-12 | 63.590 | 64.070 | 61.400 | 64.000 | 64.000 | 1,348,217 |
| 2026-06-11 | 62.350 | 63.620 | 61.360 | 63.500 | 63.500 | 1,513,079 |
| 2026-06-10 | 63.920 | 64.080 | 61.520 | 61.770 | 61.770 | 933,129 |
| 2026-06-09 | 66.660 | 67.600 | 62.400 | 63.980 | 63.980 | 948,869 |
| 2026-06-08 | 64.350 | 66.780 | 63.660 | 66.100 | 66.100 | 1,096,430 |
| 2026-06-05 | 67.150 | 67.780 | 62.580 | 62.750 | 62.750 | 1,584,572 |
| 2026-06-03 | 66.010 | 68.250 | 65.590 | 67.180 | 67.180 | 527,300 |
| 2026-06-02 | 65.620 | 66.380 | 64.850 | 66.180 | 66.180 | 421,532 |
| 2026-06-01 | 67.550 | 67.550 | 65.010 | 65.010 | 65.010 | 843,469 |
| 2026-05-29 | 69.600 | 69.660 | 67.790 | 68.150 | 68.150 | 1,085,981 |
| 2026-05-28 | 69.050 | 69.800 | 68.880 | 69.350 | 69.350 | 679,784 |
| 2026-05-27 | 69.470 | 70.400 | 68.980 | 69.410 | 69.410 | 1,055,048 |
| 2026-05-26 | 67.290 | 68.300 | 66.840 | 67.980 | 67.980 | 629,887 |
| 2026-05-25 | 66.720 | 67.790 | 66.720 | 67.010 | 67.010 | 145,320 |
| 2026-05-22 | 65.960 | 67.610 | 65.740 | 66.580 | 66.580 | 1,061,318 |
| 2026-05-21 | 66.000 | 66.910 | 64.650 | 65.300 | 65.300 | 832,615 |
| 2026-05-20 | 64.270 | 65.270 | 63.800 | 64.990 | 64.990 | 782,236 |
| 2026-05-19 | 63.750 | 63.810 | 62.100 | 63.640 | 63.640 | 996,608 |
| 2026-05-18 | 65.700 | 65.940 | 63.490 | 63.750 | 63.750 | 933,274 |
| 2026-05-15 | 68.000 | 68.500 | 66.390 | 66.390 | 66.390 | 770,856 |
| 2026-05-14 | 69.830 | 70.320 | 68.700 | 68.840 | 68.840 | 924,606 |
| 2026-05-13 | 66.560 | 70.320 | 66.180 | 69.850 | 69.850 | 1,745,474 |
| 2026-05-12 | 67.450 | 68.470 | 64.680 | 65.890 | 65.890 | 1,361,816 |
| 2026-05-11 | 64.800 | 68.660 | 63.720 | 67.880 | 67.880 | 1,081,718 |
| 2026-05-08 | 63.740 | 65.970 | 63.500 | 65.050 | 65.050 | 1,395,858 |
| 2026-05-07 | 62.000 | 63.930 | 61.900 | 63.010 | 63.010 | 1,065,433 |
| 2026-05-06 | 60.080 | 61.750 | 59.060 | 61.390 | 61.390 | 1,025,067 |
| 2026-05-05 | 61.150 | 61.920 | 59.750 | 59.750 | 59.750 | 765,373 |
| 2026-05-04 | 60.250 | 61.190 | 59.710 | 61.020 | 61.020 | 1,050,675 |
| 2026-04-30 | 58.110 | 59.550 | 57.490 | 59.540 | 59.540 | 1,121,809 |
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.