Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 76.590 | 76.590 | 74.000 | 74.000 | 74.000 | 1,702,066 |
| 2025-10-29 | 77.400 | 77.650 | 75.860 | 77.070 | 77.070 | 1,221,177 |
| 2025-10-28 | 76.510 | 78.130 | 75.850 | 76.980 | 76.980 | 1,859,534 |
| 2025-10-27 | 73.600 | 77.170 | 73.560 | 75.740 | 75.740 | 2,193,265 |
| 2025-10-24 | 74.970 | 75.750 | 72.380 | 72.380 | 72.380 | 1,966,610 |
| 2025-10-23 | 71.210 | 75.580 | 69.550 | 75.360 | 75.360 | 3,124,244 |
| 2025-10-22 | 74.580 | 75.020 | 72.550 | 73.830 | 73.830 | 1,922,766 |
| 2025-10-21 | 74.950 | 75.660 | 74.560 | 75.130 | 75.130 | 1,189,696 |
| 2025-10-20 | 74.780 | 75.500 | 74.000 | 74.960 | 74.960 | 949,033 |
| 2025-10-17 | 72.550 | 74.860 | 72.220 | 74.010 | 74.010 | 1,590,242 |
| 2025-10-16 | 74.190 | 74.400 | 71.800 | 73.070 | 73.070 | 1,541,009 |
| 2025-10-15 | 74.160 | 74.900 | 72.740 | 74.120 | 74.120 | 1,501,609 |
| 2025-10-14 | 73.100 | 74.080 | 72.020 | 73.030 | 73.030 | 1,734,710 |
| 2025-10-13 | 72.100 | 74.290 | 71.750 | 74.200 | 74.200 | 1,880,912 |
| 2025-10-10 | 73.500 | 75.080 | 70.670 | 70.950 | 70.950 | 2,533,925 |
| 2025-10-09 | 72.200 | 73.230 | 71.430 | 73.180 | 73.180 | 1,125,153 |
| 2025-10-08 | 72.760 | 73.780 | 70.890 | 73.110 | 73.110 | 1,640,259 |
| 2025-10-07 | 74.660 | 75.350 | 72.270 | 72.550 | 72.550 | 1,679,447 |
| 2025-10-06 | 73.360 | 75.210 | 72.540 | 75.210 | 75.210 | 1,567,708 |
| 2025-10-03 | 73.570 | 74.650 | 69.560 | 71.330 | 71.330 | 2,119,479 |
| 2025-10-02 | 78.400 | 79.340 | 72.790 | 73.050 | 73.050 | 2,984,795 |
| 2025-10-01 | 73.550 | 76.990 | 73.140 | 76.990 | 76.990 | 1,479,044 |
| 2025-09-30 | 73.340 | 74.000 | 72.090 | 74.000 | 74.000 | 1,532,773 |
| 2025-09-29 | 74.230 | 74.810 | 73.050 | 73.800 | 73.800 | 1,058,164 |
| 2025-09-26 | 71.740 | 73.390 | 70.370 | 73.220 | 73.220 | 1,279,248 |
| 2025-09-25 | 72.350 | 72.530 | 70.220 | 70.900 | 70.900 | 1,639,621 |
| 2025-09-24 | 71.150 | 73.920 | 70.980 | 73.800 | 73.800 | 1,409,578 |
| 2025-09-23 | 73.130 | 73.400 | 69.990 | 70.350 | 70.350 | 1,461,579 |
| 2025-09-22 | 71.770 | 74.500 | 71.480 | 72.270 | 72.270 | 1,615,158 |
| 2025-09-19 | 70.050 | 71.480 | 69.930 | 70.720 | 70.720 | 1,086,937 |
| 2025-09-18 | 70.830 | 71.600 | 69.300 | 69.300 | 69.300 | 1,495,956 |
| 2025-09-17 | 69.010 | 70.950 | 67.870 | 70.670 | 70.670 | 2,177,857 |
| 2025-09-16 | 68.830 | 70.050 | 68.250 | 70.010 | 70.010 | 1,722,403 |
| 2025-09-15 | 70.940 | 71.040 | 66.930 | 67.970 | 67.970 | 3,516,311 |
| 2025-09-12 | 62.330 | 66.280 | 62.210 | 66.110 | 66.110 | 2,514,348 |
| 2025-09-11 | 59.280 | 62.150 | 58.600 | 62.150 | 62.150 | 2,017,329 |
| 2025-09-10 | 59.580 | 60.110 | 58.500 | 59.020 | 59.020 | 1,737,548 |
| 2025-09-09 | 59.090 | 59.430 | 58.270 | 58.890 | 58.890 | 664,073 |
| 2025-09-08 | 59.990 | 60.670 | 58.440 | 58.440 | 58.440 | 1,499,009 |
| 2025-09-05 | 58.450 | 59.810 | 58.350 | 59.400 | 59.400 | 2,074,624 |
| 2025-09-04 | 57.450 | 57.600 | 56.580 | 57.550 | 57.550 | 891,458 |
| 2025-09-03 | 57.000 | 58.600 | 56.000 | 57.040 | 57.040 | 1,736,482 |
| 2025-09-02 | 56.200 | 56.870 | 55.800 | 56.580 | 56.580 | 651,669 |
| 2025-09-01 | 56.490 | 57.110 | 56.300 | 56.350 | 56.350 | 718,867 |
| 2025-08-29 | 58.730 | 59.040 | 56.210 | 56.620 | 56.620 | 2,002,740 |
| 2025-08-28 | 59.050 | 59.980 | 57.590 | 58.170 | 58.170 | 1,349,960 |
| 2025-08-27 | 59.900 | 60.390 | 59.000 | 59.000 | 59.000 | 1,061,894 |
| 2025-08-26 | 58.300 | 59.400 | 58.210 | 59.050 | 59.050 | 1,163,416 |
| 2025-08-25 | 57.310 | 59.090 | 56.780 | 58.400 | 58.400 | 1,682,537 |
| 2025-08-22 | 54.870 | 57.510 | 54.650 | 57.480 | 57.480 | 1,840,075 |
| 2025-08-21 | 55.000 | 55.550 | 54.570 | 54.810 | 54.810 | 1,033,687 |
| 2025-08-20 | 56.070 | 56.650 | 53.820 | 55.330 | 55.330 | 1,861,446 |
| 2025-08-19 | 57.150 | 58.250 | 56.130 | 56.650 | 56.650 | 1,492,389 |
| 2025-08-18 | 55.540 | 57.050 | 55.490 | 56.760 | 56.760 | 787,473 |
| 2025-08-15 | 56.780 | 57.120 | 55.130 | 55.450 | 55.450 | 1,246,190 |
| 2025-08-14 | 56.750 | 57.500 | 55.960 | 56.640 | 56.640 | 1,305,802 |
| 2025-08-13 | 57.600 | 58.850 | 57.050 | 57.450 | 57.450 | 1,314,054 |
| 2025-08-12 | 58.250 | 58.510 | 56.310 | 57.090 | 57.090 | 1,953,336 |
| 2025-08-11 | 57.100 | 58.900 | 56.930 | 57.480 | 57.480 | 1,808,645 |
| 2025-08-08 | 54.400 | 56.720 | 54.290 | 55.900 | 55.900 | 1,672,909 |
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.