Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 71.790 | 71.790 | 67.290 | 67.490 | 67.490 | 2,446,043 |
| 2026-01-28 | 70.160 | 71.350 | 69.900 | 71.350 | 71.350 | 971,574 |
| 2026-01-27 | 71.800 | 71.900 | 69.700 | 69.700 | 69.700 | 1,569,454 |
| 2026-01-26 | 73.730 | 73.730 | 71.590 | 71.800 | 71.800 | 1,506,741 |
| 2026-01-23 | 74.200 | 74.610 | 73.480 | 73.910 | 73.910 | 1,238,862 |
| 2026-01-22 | 72.690 | 74.200 | 71.810 | 74.200 | 74.200 | 1,434,256 |
| 2026-01-21 | 70.160 | 72.800 | 69.940 | 71.970 | 71.970 | 2,231,751 |
| 2026-01-20 | 72.000 | 72.400 | 70.120 | 70.160 | 70.160 | 1,403,529 |
| 2026-01-19 | 72.900 | 75.990 | 72.020 | 72.890 | 72.890 | 463,209 |
| 2026-01-16 | 73.990 | 75.270 | 73.230 | 73.770 | 73.770 | 1,168,526 |
| 2026-01-15 | 74.210 | 74.900 | 73.410 | 73.410 | 73.410 | 1,042,123 |
| 2026-01-14 | 74.900 | 75.170 | 73.000 | 73.820 | 73.820 | 1,314,510 |
| 2026-01-13 | 75.690 | 76.000 | 74.650 | 74.870 | 74.870 | 1,251,227 |
| 2026-01-12 | 74.400 | 76.170 | 73.520 | 75.530 | 75.530 | 891,548 |
| 2026-01-09 | 73.700 | 75.210 | 72.220 | 74.860 | 74.860 | 1,241,936 |
| 2026-01-08 | 72.020 | 73.510 | 71.560 | 73.500 | 73.500 | 1,222,844 |
| 2026-01-07 | 73.490 | 73.830 | 72.750 | 73.230 | 73.230 | 1,305,836 |
| 2026-01-06 | 76.280 | 76.280 | 71.970 | 73.160 | 73.160 | 1,973,077 |
| 2026-01-05 | 75.540 | 77.320 | 75.450 | 76.450 | 76.450 | 1,152,554 |
| 2026-01-02 | 77.780 | 78.120 | 73.760 | 74.100 | 74.100 | 1,482,755 |
| 2025-12-30 | 79.820 | 80.050 | 77.520 | 77.520 | 77.520 | 864,463 |
| 2025-12-29 | 81.790 | 81.880 | 79.820 | 79.820 | 79.820 | 1,223,391 |
| 2025-12-26 | 84.130 | 84.650 | 81.840 | 82.400 | 82.400 | 1,100,552 |
| 2025-12-23 | 85.440 | 85.670 | 83.500 | 83.500 | 83.500 | 1,279,365 |
| 2025-12-22 | 84.260 | 86.600 | 84.050 | 84.660 | 84.660 | 1,852,839 |
| 2025-12-19 | 84.180 | 84.390 | 81.750 | 83.260 | 83.260 | 1,449,794 |
| 2025-12-18 | 82.190 | 84.580 | 81.850 | 83.260 | 83.260 | 1,663,510 |
| 2025-12-17 | 84.000 | 85.050 | 80.440 | 80.530 | 80.530 | 1,789,357 |
| 2025-12-16 | 80.210 | 84.000 | 79.320 | 84.000 | 84.000 | 1,743,074 |
| 2025-12-15 | 78.150 | 81.300 | 78.150 | 80.600 | 80.600 | 1,982,822 |
| 2025-12-12 | 75.360 | 77.880 | 74.750 | 77.470 | 77.470 | 1,540,028 |
| 2025-12-11 | 76.450 | 76.460 | 74.400 | 75.310 | 75.310 | 933,107 |
| 2025-12-10 | 76.000 | 78.000 | 75.740 | 76.780 | 76.780 | 1,160,586 |
| 2025-12-09 | 74.450 | 76.950 | 74.250 | 75.650 | 75.650 | 1,464,778 |
| 2025-12-08 | 76.020 | 76.020 | 73.710 | 74.000 | 74.000 | 1,762,465 |
| 2025-12-05 | 75.360 | 77.850 | 74.950 | 77.700 | 77.700 | 2,729,155 |
| 2025-12-04 | 74.500 | 75.200 | 73.680 | 75.190 | 75.190 | 1,691,596 |
| 2025-12-03 | 71.600 | 74.300 | 71.380 | 74.000 | 74.000 | 2,298,139 |
| 2025-12-02 | 72.200 | 72.800 | 70.500 | 71.150 | 71.150 | 1,931,360 |
| 2025-12-01 | 71.140 | 72.280 | 70.620 | 71.650 | 71.650 | 1,282,123 |
| 2025-11-28 | 71.400 | 72.100 | 70.830 | 71.580 | 71.580 | 891,028 |
| 2025-11-27 | 70.910 | 70.940 | 70.480 | 70.680 | 70.680 | 221,290 |
| 2025-11-26 | 71.370 | 71.420 | 69.950 | 70.910 | 70.910 | 1,792,974 |
| 2025-11-25 | 70.300 | 70.690 | 68.350 | 70.400 | 70.400 | 1,788,480 |
| 2025-11-24 | 67.180 | 71.000 | 67.140 | 70.490 | 70.490 | 2,597,109 |
| 2025-11-21 | 66.840 | 67.850 | 65.020 | 66.010 | 66.010 | 3,124,115 |
| 2025-11-19 | 67.440 | 68.530 | 66.600 | 67.220 | 67.220 | 1,963,255 |
| 2025-11-18 | 67.670 | 67.920 | 65.750 | 66.530 | 66.530 | 2,441,082 |
| 2025-11-17 | 66.550 | 70.300 | 65.940 | 66.020 | 66.020 | 2,399,605 |
| 2025-11-14 | 63.850 | 68.010 | 63.290 | 66.700 | 66.700 | 2,780,076 |
| 2025-11-13 | 70.500 | 70.500 | 65.700 | 66.500 | 66.500 | 3,476,108 |
| 2025-11-12 | 72.650 | 73.230 | 70.650 | 71.100 | 71.100 | 1,644,004 |
| 2025-11-11 | 73.100 | 73.100 | 71.290 | 72.190 | 72.190 | 1,641,527 |
| 2025-11-10 | 72.740 | 74.650 | 71.970 | 73.730 | 73.730 | 1,791,404 |
| 2025-11-07 | 74.250 | 74.370 | 70.480 | 71.490 | 71.490 | 3,561,323 |
| 2025-11-06 | 77.400 | 78.000 | 72.890 | 74.050 | 74.050 | 3,333,424 |
| 2025-11-05 | 75.250 | 78.060 | 74.030 | 77.320 | 77.320 | 2,233,658 |
| 2025-11-04 | 76.900 | 77.310 | 74.870 | 75.250 | 75.250 | 2,250,048 |
| 2025-11-03 | 76.500 | 79.210 | 75.800 | 78.000 | 78.000 | 2,315,580 |
| 2025-10-31 | 75.000 | 77.070 | 74.600 | 76.500 | 76.500 | 1,964,300 |
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.