Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 58.690 | 58.740 | 57.810 | 57.810 | 57.810 | 510,821 |
| 2026-04-28 | 58.010 | 59.580 | 58.010 | 58.330 | 58.330 | 919,668 |
| 2026-04-27 | 58.150 | 59.100 | 56.560 | 58.650 | 58.650 | 1,366,159 |
| 2026-04-24 | 58.710 | 59.990 | 58.140 | 58.900 | 58.900 | 1,578,660 |
| 2026-04-23 | 58.340 | 59.620 | 57.010 | 58.230 | 58.230 | 2,397,136 |
| 2026-04-22 | 60.560 | 62.060 | 59.790 | 62.060 | 62.060 | 622,838 |
| 2026-04-20 | 62.290 | 63.160 | 60.500 | 60.690 | 60.690 | 731,727 |
| 2026-04-17 | 61.400 | 63.750 | 60.790 | 62.290 | 62.290 | 958,463 |
| 2026-04-16 | 61.520 | 61.550 | 59.680 | 60.610 | 60.610 | 707,364 |
| 2026-04-15 | 57.240 | 61.510 | 56.460 | 61.090 | 61.090 | 2,260,943 |
| 2026-04-14 | 55.650 | 57.240 | 55.260 | 56.700 | 56.700 | 1,255,533 |
| 2026-04-13 | 54.410 | 55.980 | 54.410 | 54.870 | 54.870 | 1,039,391 |
| 2026-04-10 | 54.500 | 54.980 | 53.880 | 54.490 | 54.490 | 1,342,998 |
| 2026-04-09 | 54.530 | 55.320 | 53.510 | 54.560 | 54.560 | 1,290,372 |
| 2026-04-08 | 57.870 | 57.940 | 54.350 | 54.530 | 54.530 | 1,788,650 |
| 2026-04-07 | 56.090 | 56.150 | 54.460 | 55.810 | 55.810 | 1,734,248 |
| 2026-04-06 | 58.670 | 59.120 | 55.890 | 56.570 | 56.570 | 1,526,746 |
| 2026-04-02 | 59.930 | 59.930 | 57.920 | 58.500 | 58.500 | 3,107,456 |
| 2026-04-01 | 61.050 | 61.660 | 60.420 | 61.210 | 61.210 | 789,011 |
| 2026-03-31 | 58.700 | 60.530 | 58.700 | 60.090 | 60.090 | 1,336,900 |
| 2026-03-30 | 60.310 | 60.310 | 57.860 | 58.000 | 58.000 | 1,048,895 |
| 2026-03-27 | 60.630 | 60.880 | 58.940 | 59.240 | 59.240 | 1,465,703 |
| 2026-03-26 | 62.490 | 62.670 | 61.040 | 61.200 | 61.200 | 893,954 |
| 2026-03-25 | 64.110 | 64.730 | 62.820 | 62.820 | 62.820 | 1,016,301 |
| 2026-03-24 | 62.040 | 63.590 | 61.920 | 63.030 | 63.030 | 1,078,889 |
| 2026-03-23 | 61.500 | 62.830 | 61.010 | 62.040 | 62.040 | 1,614,152 |
| 2026-03-20 | 62.260 | 62.950 | 60.600 | 61.150 | 61.150 | 1,183,252 |
| 2026-03-19 | 63.900 | 64.020 | 61.980 | 61.980 | 61.980 | 1,704,303 |
| 2026-03-18 | 64.900 | 65.600 | 64.170 | 64.180 | 64.180 | 623,430 |
| 2026-03-17 | 64.470 | 64.960 | 63.850 | 64.960 | 64.960 | 617,319 |
| 2026-03-16 | 65.110 | 66.380 | 64.450 | 64.450 | 64.450 | 769,204 |
| 2026-03-13 | 65.400 | 65.500 | 64.440 | 64.950 | 64.950 | 739,985 |
| 2026-03-12 | 65.850 | 66.000 | 64.350 | 64.860 | 64.860 | 743,187 |
| 2026-03-11 | 64.790 | 66.910 | 64.580 | 65.540 | 65.540 | 986,666 |
| 2026-03-10 | 64.820 | 65.750 | 64.200 | 64.300 | 64.300 | 1,005,653 |
| 2026-03-09 | 64.030 | 64.780 | 62.340 | 64.080 | 64.080 | 1,805,392 |
| 2026-03-06 | 66.500 | 66.500 | 64.850 | 64.850 | 64.850 | 772,326 |
| 2026-03-05 | 66.080 | 67.120 | 65.780 | 66.380 | 66.380 | 1,272,511 |
| 2026-03-04 | 65.890 | 66.600 | 64.270 | 66.110 | 66.110 | 1,385,529 |
| 2026-03-03 | 64.620 | 65.390 | 64.060 | 64.650 | 64.650 | 1,325,178 |
| 2026-03-02 | 63.620 | 65.530 | 63.140 | 65.110 | 65.110 | 1,598,082 |
| 2026-02-27 | 65.370 | 65.480 | 63.940 | 64.260 | 64.260 | 991,659 |
| 2026-02-26 | 66.500 | 66.900 | 65.050 | 65.400 | 65.400 | 858,850 |
| 2026-02-25 | 65.850 | 67.450 | 65.660 | 66.510 | 66.510 | 774,457 |
| 2026-02-24 | 64.290 | 66.140 | 64.170 | 65.850 | 65.850 | 1,056,371 |
| 2026-02-23 | 66.000 | 66.180 | 63.650 | 64.470 | 64.470 | 1,832,829 |
| 2026-02-20 | 67.000 | 67.150 | 65.950 | 66.760 | 66.760 | 952,171 |
| 2026-02-19 | 66.790 | 67.790 | 66.020 | 66.920 | 66.920 | 959,701 |
| 2026-02-18 | 67.800 | 68.100 | 67.000 | 67.000 | 67.000 | 777,570 |
| 2026-02-13 | 67.560 | 69.120 | 67.170 | 67.800 | 67.800 | 1,588,899 |
| 2026-02-12 | 69.620 | 70.320 | 67.260 | 67.640 | 67.640 | 1,487,780 |
| 2026-02-11 | 68.880 | 70.540 | 68.160 | 69.100 | 69.100 | 1,412,907 |
| 2026-02-10 | 68.180 | 69.390 | 67.660 | 69.310 | 69.310 | 1,028,375 |
| 2026-02-09 | 66.800 | 68.260 | 66.240 | 67.760 | 67.760 | 1,004,923 |
| 2026-02-06 | 65.890 | 67.590 | 64.900 | 67.170 | 67.170 | 1,811,253 |
| 2026-02-05 | 65.400 | 65.930 | 63.700 | 65.340 | 65.340 | 1,796,238 |
| 2026-02-04 | 68.700 | 69.400 | 65.610 | 66.040 | 66.040 | 2,189,998 |
| 2026-02-03 | 69.820 | 69.920 | 67.800 | 68.940 | 68.940 | 1,588,932 |
| 2026-02-02 | 69.350 | 72.070 | 68.240 | 69.500 | 69.500 | 1,540,313 |
| 2026-01-30 | 69.300 | 72.070 | 68.780 | 71.090 | 71.090 | 2,634,996 |
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.