Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 158.20 | 164.44 | 158.00 | 163.01 | 54.337 | 673,122 |
| 2022-03-25 | 152.57 | 152.57 | 148.41 | 149.25 | 49.750 | 288,978 |
| 2022-03-24 | 152.50 | 154.39 | 147.81 | 152.80 | 50.933 | 455,262 |
| 2022-03-23 | 150.20 | 157.77 | 149.34 | 150.88 | 50.293 | 623,911 |
| 2022-03-22 | 142.34 | 153.23 | 142.00 | 152.42 | 50.807 | 496,430 |
| 2022-03-21 | 143.42 | 146.34 | 140.85 | 141.39 | 47.130 | 354,983 |
| 2022-03-18 | 136.27 | 141.80 | 136.27 | 140.75 | 46.917 | 324,482 |
| 2022-03-17 | 132.15 | 137.68 | 131.70 | 136.40 | 45.467 | 283,525 |
| 2022-03-16 | 132.00 | 134.26 | 129.10 | 134.19 | 44.730 | 373,803 |
| 2022-03-15 | 124.00 | 129.78 | 121.75 | 129.00 | 43.000 | 383,245 |
| 2022-03-14 | 123.99 | 126.72 | 119.62 | 122.59 | 40.863 | 468,937 |
| 2022-03-11 | 133.01 | 133.33 | 125.43 | 126.00 | 42.000 | 265,869 |
| 2022-03-10 | 134.00 | 135.55 | 127.57 | 131.74 | 43.913 | 385,581 |
| 2022-03-09 | 133.00 | 134.99 | 130.04 | 134.99 | 44.997 | 317,138 |
| 2022-03-08 | 128.51 | 134.24 | 124.76 | 130.36 | 43.453 | 586,273 |
| 2022-03-07 | 132.80 | 136.73 | 128.00 | 128.50 | 42.833 | 413,409 |
| 2022-03-04 | 131.31 | 135.80 | 130.87 | 132.00 | 44.000 | 541,992 |
| 2022-03-03 | 139.14 | 139.38 | 130.77 | 131.37 | 43.790 | 474,027 |
| 2022-03-02 | 138.01 | 140.61 | 136.08 | 140.15 | 46.717 | 413,565 |
| 2022-02-25 | 129.31 | 132.13 | 126.00 | 129.00 | 43.000 | 470,756 |
| 2022-02-24 | 111.02 | 129.00 | 110.72 | 129.00 | 43.000 | 1,078,719 |
| 2022-02-23 | 131.50 | 132.04 | 118.88 | 118.88 | 39.627 | 785,095 |
| 2022-02-22 | 133.66 | 135.23 | 126.88 | 129.79 | 43.263 | 769,310 |
| 2022-02-21 | 138.76 | 138.76 | 135.90 | 136.60 | 45.533 | 89,501 |
| 2022-02-18 | 142.16 | 142.77 | 134.38 | 137.85 | 45.950 | 664,026 |
| 2022-02-17 | 147.71 | 148.25 | 141.20 | 141.20 | 47.067 | 471,456 |
| 2022-02-16 | 149.09 | 149.09 | 144.85 | 148.00 | 49.333 | 396,085 |
| 2022-02-15 | 147.33 | 149.38 | 144.55 | 147.60 | 49.200 | 489,354 |
| 2022-02-14 | 140.30 | 146.60 | 138.69 | 143.23 | 47.743 | 539,333 |
| 2022-02-11 | 147.65 | 149.00 | 139.60 | 140.30 | 46.767 | 524,510 |
| 2022-02-10 | 152.31 | 152.67 | 147.06 | 147.26 | 49.087 | 573,739 |
| 2022-02-09 | 153.90 | 155.91 | 151.52 | 152.30 | 50.767 | 466,869 |
| 2022-02-08 | 148.84 | 152.53 | 147.60 | 151.00 | 50.333 | 501,958 |
| 2022-02-07 | 154.50 | 156.77 | 148.64 | 149.00 | 49.667 | 490,651 |
| 2022-02-04 | 149.50 | 155.52 | 146.83 | 154.19 | 51.397 | 547,571 |
| 2022-02-03 | 146.20 | 154.55 | 145.26 | 148.17 | 49.390 | 616,976 |
| 2022-02-02 | 155.49 | 155.49 | 147.50 | 148.41 | 49.470 | 481,812 |
| 2022-02-01 | 156.18 | 156.54 | 149.67 | 153.00 | 51.000 | 555,412 |
| 2022-01-31 | 144.12 | 155.20 | 143.71 | 154.28 | 51.427 | 898,756 |
| 2022-01-28 | 138.99 | 144.46 | 133.40 | 142.01 | 47.337 | 1,336,188 |
| 2022-01-27 | 157.00 | 159.28 | 139.90 | 139.90 | 46.633 | 1,547,252 |
| 2022-01-26 | 162.11 | 166.50 | 154.44 | 159.46 | 53.153 | 1,154,582 |
| 2022-01-25 | 155.41 | 161.40 | 154.26 | 154.81 | 51.603 | 760,934 |
| 2022-01-24 | 154.99 | 159.49 | 146.52 | 159.01 | 53.003 | 1,743,082 |
| 2022-01-21 | 168.70 | 170.02 | 160.13 | 160.13 | 53.377 | 689,979 |
| 2022-01-20 | 172.01 | 176.00 | 169.03 | 169.71 | 56.570 | 508,589 |
| 2022-01-19 | 180.01 | 181.10 | 169.52 | 169.52 | 56.507 | 589,917 |
| 2022-01-18 | 176.02 | 184.96 | 175.41 | 178.76 | 59.587 | 268,503 |
| 2022-01-17 | 180.01 | 181.39 | 176.00 | 176.00 | 58.667 | 49,459 |
| 2022-01-14 | 176.99 | 181.55 | 172.60 | 180.00 | 60.000 | 501,164 |
| 2022-01-13 | 191.75 | 193.00 | 177.51 | 177.60 | 59.200 | 735,980 |
| 2022-01-12 | 186.01 | 192.67 | 185.34 | 190.81 | 63.603 | 552,552 |
| 2022-01-11 | 189.50 | 189.98 | 183.70 | 184.63 | 61.543 | 497,199 |
| 2022-01-10 | 176.82 | 188.00 | 174.29 | 187.95 | 62.650 | 490,351 |
| 2022-01-07 | 191.99 | 192.28 | 178.00 | 181.06 | 60.353 | 527,810 |
| 2022-01-06 | 191.01 | 193.25 | 182.60 | 188.40 | 62.800 | 597,684 |
| 2022-01-05 | 203.00 | 206.83 | 193.00 | 193.77 | 64.590 | 492,968 |
| 2022-01-04 | 214.30 | 214.97 | 199.43 | 205.18 | 68.393 | 667,090 |
| 2022-01-03 | 197.00 | 212.82 | 196.96 | 212.00 | 70.667 | 890,031 |
| 2021-12-30 | 191.19 | 191.19 | 184.40 | 186.52 | 62.173 | 405,766 |
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.