Tesla Inc historical data

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

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

← NewerPage 3 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.