Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 60.090 | 61.210 | 58.850 | 60.500 | 60.500 | 2,195,605 |
| 2025-05-14 | 59.950 | 61.380 | 58.970 | 61.210 | 61.210 | 3,346,592 |
| 2025-05-13 | 56.200 | 59.000 | 55.760 | 58.450 | 58.450 | 2,611,941 |
| 2025-05-12 | 56.920 | 57.080 | 55.190 | 56.160 | 56.160 | 3,100,689 |
| 2025-05-09 | 51.110 | 54.170 | 51.110 | 52.570 | 52.570 | 2,644,387 |
| 2025-05-08 | 49.900 | 51.410 | 49.570 | 50.170 | 50.170 | 2,124,987 |
| 2025-05-07 | 49.800 | 49.900 | 48.630 | 49.200 | 49.200 | 2,484,401 |
| 2025-05-06 | 48.960 | 49.730 | 48.540 | 48.910 | 48.910 | 1,858,503 |
| 2025-05-05 | 50.150 | 50.340 | 48.490 | 49.360 | 49.360 | 1,803,541 |
| 2025-05-02 | 50.340 | 52.060 | 49.400 | 50.150 | 50.150 | 2,996,657 |
| 2025-04-30 | 49.470 | 50.450 | 48.050 | 50.200 | 50.200 | 2,534,453 |
| 2025-04-29 | 50.400 | 51.540 | 49.320 | 51.130 | 51.130 | 2,616,163 |
| 2025-04-28 | 51.070 | 52.110 | 48.440 | 50.400 | 50.400 | 4,090,526 |
| 2025-04-25 | 46.160 | 50.840 | 46.160 | 50.400 | 50.400 | 3,910,997 |
| 2025-04-24 | 44.550 | 45.990 | 44.150 | 45.900 | 45.900 | 2,378,568 |
| 2025-04-23 | 45.460 | 46.140 | 43.400 | 44.900 | 44.900 | 7,352,784 |
| 2025-04-22 | 41.780 | 43.450 | 41.470 | 42.320 | 42.320 | 2,883,489 |
| 2025-04-17 | 44.750 | 44.750 | 43.430 | 43.700 | 43.700 | 1,980,140 |
| 2025-04-16 | 46.000 | 46.230 | 42.960 | 44.000 | 44.000 | 2,916,796 |
| 2025-04-15 | 45.670 | 47.580 | 45.400 | 46.950 | 46.950 | 2,328,315 |
| 2025-04-14 | 47.130 | 47.670 | 45.040 | 45.910 | 45.910 | 2,894,810 |
| 2025-04-11 | 46.140 | 47.310 | 44.370 | 45.710 | 45.710 | 4,023,685 |
| 2025-04-10 | 48.320 | 48.650 | 44.580 | 46.690 | 46.690 | 4,363,579 |
| 2025-04-09 | 42.530 | 49.950 | 42.430 | 49.780 | 49.780 | 5,805,158 |
| 2025-04-08 | 44.650 | 46.260 | 40.930 | 41.620 | 41.620 | 4,449,320 |
| 2025-04-07 | 41.400 | 45.530 | 39.580 | 42.200 | 42.200 | 6,989,283 |
| 2025-04-04 | 46.000 | 46.840 | 42.950 | 44.000 | 44.000 | 4,010,260 |
| 2025-04-03 | 46.740 | 48.390 | 45.810 | 47.050 | 47.050 | 3,659,088 |
| 2025-04-02 | 45.890 | 50.680 | 44.600 | 50.100 | 50.100 | 4,369,620 |
| 2025-04-01 | 47.000 | 49.290 | 46.350 | 47.500 | 47.500 | 2,367,603 |
| 2025-03-31 | 44.720 | 46.480 | 43.690 | 45.920 | 45.920 | 2,684,658 |
| 2025-03-28 | 49.400 | 50.100 | 46.930 | 47.000 | 47.000 | 2,792,865 |
| 2025-03-27 | 49.180 | 52.350 | 48.690 | 48.940 | 48.940 | 3,175,240 |
| 2025-03-26 | 50.940 | 51.030 | 47.740 | 48.630 | 48.630 | 2,960,169 |
| 2025-03-25 | 50.500 | 51.460 | 48.410 | 51.460 | 51.460 | 2,604,724 |
| 2025-03-24 | 46.500 | 50.000 | 45.920 | 50.000 | 50.000 | 3,427,376 |
| 2025-03-21 | 41.930 | 44.250 | 41.750 | 44.250 | 44.250 | 2,311,645 |
| 2025-03-20 | 41.150 | 42.160 | 40.790 | 41.750 | 41.750 | 1,902,959 |
| 2025-03-19 | 41.140 | 42.560 | 40.720 | 41.740 | 41.740 | 3,021,777 |
| 2025-03-18 | 40.660 | 40.900 | 39.560 | 39.860 | 39.860 | 3,093,580 |
| 2025-03-17 | 44.000 | 44.120 | 41.410 | 42.000 | 42.000 | 2,527,785 |
| 2025-03-14 | 44.310 | 45.080 | 43.180 | 44.640 | 44.640 | 2,175,644 |
| 2025-03-13 | 45.000 | 45.410 | 42.430 | 43.600 | 43.600 | 2,904,495 |
| 2025-03-12 | 44.620 | 45.780 | 43.920 | 44.900 | 44.900 | 2,560,045 |
| 2025-03-11 | 40.700 | 43.070 | 39.790 | 42.140 | 42.140 | 4,573,950 |
| 2025-03-10 | 45.780 | 45.880 | 40.330 | 40.500 | 40.500 | 4,012,379 |
| 2025-03-07 | 46.860 | 48.090 | 45.400 | 47.140 | 47.140 | 2,325,492 |
| 2025-03-06 | 49.110 | 49.110 | 46.820 | 47.000 | 47.000 | 2,241,615 |
| 2025-03-05 | 49.380 | 50.330 | 48.680 | 50.330 | 50.330 | 1,349,544 |
| 2025-02-28 | 51.180 | 54.070 | 49.800 | 54.000 | 54.000 | 1,751,066 |
| 2025-02-27 | 53.500 | 54.070 | 51.220 | 51.350 | 51.350 | 1,736,300 |
| 2025-02-26 | 55.100 | 55.960 | 52.310 | 52.370 | 52.370 | 2,332,771 |
| 2025-02-25 | 60.280 | 60.280 | 53.500 | 54.550 | 54.550 | 2,543,819 |
| 2025-02-24 | 59.510 | 62.030 | 58.250 | 59.890 | 59.890 | 1,726,218 |
| 2025-02-21 | 63.310 | 63.650 | 59.900 | 60.530 | 60.530 | 1,115,631 |
| 2025-02-20 | 64.390 | 64.860 | 62.050 | 63.070 | 63.070 | 1,290,042 |
| 2025-02-19 | 63.310 | 65.380 | 62.870 | 64.670 | 64.670 | 1,508,625 |
| 2025-02-18 | 63.670 | 64.290 | 62.350 | 62.800 | 62.800 | 1,277,486 |
| 2025-02-17 | 63.200 | 63.220 | 62.330 | 62.330 | 62.330 | 327,769 |
| 2025-02-14 | 64.750 | 65.040 | 62.120 | 63.060 | 63.060 | 2,071,548 |
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.