Tesla Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	54.400	56.720	54.290	55.900	55.900	1,672,909
2025-08-07	54.710	55.050	53.900	54.400	54.400	975,729
2025-08-06	52.630	54.750	52.590	54.750	54.750	1,264,987
2025-08-05	53.400	53.710	52.540	53.100	53.100	952,531
2025-08-04	53.360	53.620	52.200	53.300	53.300	1,202,315
2025-08-01	52.990	53.550	51.560	52.350	52.350	1,474,796
2025-07-31	56.080	56.400	53.710	53.710	53.710	1,312,083
2025-07-30	56.230	56.720	54.280	55.320	55.320	1,782,708
2025-07-29	56.840	57.070	55.470	55.730	55.730	1,580,826
2025-07-28	55.580	57.690	55.070	56.790	56.790	2,038,211
2025-07-25	53.120	56.200	53.060	54.580	54.580	3,132,138
2025-07-24	53.700	53.780	51.870	52.650	52.650	3,734,547
2025-07-23	57.520	58.210	56.740	57.560	57.560	1,414,005
2025-07-22	57.370	58.310	56.080	57.870	57.870	1,618,161
2025-07-21	58.040	58.790	56.800	56.980	56.980	1,452,957
2025-07-18	55.980	57.770	55.490	56.950	56.950	2,230,298
2025-07-17	56.500	56.600	55.110	55.110	55.110	1,599,268
2025-07-16	54.540	56.150	54.390	55.930	55.930	1,592,092
2025-07-15	55.360	55.650	53.950	54.000	54.000	1,747,467
2025-07-14	55.100	55.950	54.450	55.040	55.040	1,609,729
2025-07-11	53.700	54.380	53.300	54.250	54.250	972,944
2025-07-10	52.310	53.760	52.100	53.700	53.700	2,040,556
2025-07-09	50.950	51.150	50.160	51.090	51.090	1,618,915
2025-07-08	50.650	51.780	50.150	50.700	50.700	1,907,603
2025-07-07	50.180	50.560	49.160	50.500	50.500	2,868,228
2025-07-04	53.000	53.390	52.580	52.650	52.650	609,299
2025-07-03	54.000	54.030	52.900	53.350	53.350	1,614,561
2025-07-02	54.000	54.310	51.970	53.410	53.410	2,374,519
2025-07-01	50.970	52.130	49.930	51.500	51.500	3,602,041
2025-06-30	55.130	55.710	53.750	54.000	54.000	1,514,043
2025-06-27	56.090	56.560	54.520	55.460	55.460	1,862,845
2025-06-26	56.590	57.140	55.700	56.100	56.100	1,933,227
2025-06-25	59.350	59.490	55.600	56.910	56.910	2,630,897
2025-06-24	60.950	61.400	58.410	58.720	58.720	3,248,162
2025-06-23	56.360	61.500	56.240	59.710	59.710	5,417,716
2025-06-20	56.260	56.900	54.610	55.340	55.340	1,700,942
2025-06-18	54.540	56.480	54.050	55.530	55.530	1,694,004
2025-06-17	55.900	55.980	54.050	54.550	54.550	1,800,288
2025-06-16	57.270	57.540	56.140	56.190	56.190	1,602,268
2025-06-13	54.640	57.580	53.960	56.100	56.100	2,481,991
2025-06-12	55.840	57.600	54.860	54.960	54.960	2,111,457
2025-06-11	58.200	58.310	55.800	56.600	56.600	2,519,928
2025-06-10	54.660	56.970	53.740	56.600	56.600	2,944,718
2025-06-09	50.160	53.760	49.270	53.300	53.300	2,425,925
2025-06-06	51.350	53.500	50.900	51.230	51.230	5,172,240
2025-06-05	56.600	56.690	47.820	49.020	49.020	9,415,555
2025-06-04	60.820	60.910	57.550	58.650	58.650	2,980,646
2025-06-03	61.560	62.570	60.190	60.190	60.190	2,617,611
2025-06-02	61.060	61.700	59.350	60.720	60.720	1,901,944
2025-05-30	62.900	64.920	61.620	62.200	62.200	2,488,080
2025-05-29	64.600	65.150	62.920	63.410	63.410	1,783,215
2025-05-28	64.720	64.830	63.310	63.800	63.800	2,632,010
2025-05-27	61.250	64.170	61.250	63.750	63.750	3,057,830
2025-05-26	60.170	60.750	60.060	60.300	60.300	500,500
2025-05-23	59.630	60.700	59.450	59.750	59.750	1,605,573
2025-05-22	60.660	61.260	58.300	60.370	60.370	2,639,654
2025-05-21	61.100	61.390	58.630	58.900	58.900	2,741,676
2025-05-20	61.000	62.870	60.610	60.910	60.910	3,420,845
2025-05-19	59.510	60.610	59.110	60.150	60.150	1,960,559
2025-05-16	61.670	62.600	60.990	61.600	61.600	1,825,352

← NewerPage 6 of 21 · 1,247 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.