Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 62.000 | 64.570 | 61.780 | 63.990 | 63.990 | 1,803,556 |
| 2025-02-12 | 60.360 | 62.280 | 58.740 | 60.500 | 60.500 | 2,050,260 |
| 2025-02-11 | 63.020 | 63.030 | 58.570 | 59.000 | 59.000 | 2,726,860 |
| 2025-02-10 | 64.600 | 65.540 | 63.150 | 63.150 | 63.150 | 1,695,854 |
| 2025-02-07 | 67.000 | 68.390 | 65.400 | 65.600 | 65.600 | 1,294,433 |
| 2025-02-06 | 67.570 | 68.150 | 65.640 | 67.140 | 67.140 | 1,415,046 |
| 2025-02-05 | 70.080 | 70.390 | 68.110 | 68.170 | 68.170 | 1,224,993 |
| 2025-02-04 | 69.860 | 70.780 | 68.750 | 70.080 | 70.080 | 1,343,987 |
| 2025-02-03 | 71.600 | 71.820 | 68.850 | 69.400 | 69.400 | 2,080,954 |
| 2025-01-31 | 73.340 | 76.470 | 72.290 | 73.770 | 73.770 | 1,898,428 |
| 2025-01-30 | 74.670 | 76.050 | 70.870 | 73.790 | 73.790 | 2,913,128 |
| 2025-01-29 | 72.500 | 73.000 | 69.750 | 69.750 | 69.750 | 1,647,531 |
| 2025-01-28 | 73.230 | 73.600 | 71.050 | 72.750 | 72.750 | 1,257,860 |
| 2025-01-27 | 72.770 | 75.350 | 71.920 | 73.000 | 73.000 | 2,057,871 |
| 2025-01-24 | 76.700 | 76.880 | 74.800 | 74.800 | 74.800 | 1,044,666 |
| 2025-01-23 | 76.920 | 78.200 | 75.350 | 76.050 | 76.050 | 1,531,231 |
| 2025-01-22 | 78.750 | 79.950 | 77.000 | 77.000 | 77.000 | 1,878,843 |
| 2025-01-21 | 82.580 | 82.580 | 76.660 | 80.260 | 80.260 | 2,831,140 |
| 2025-01-20 | 82.330 | 83.480 | 81.800 | 82.500 | 82.500 | 698,620 |
| 2025-01-17 | 78.820 | 83.270 | 78.780 | 82.100 | 82.100 | 2,300,378 |
| 2025-01-16 | 79.870 | 80.240 | 77.480 | 78.200 | 78.200 | 1,618,585 |
| 2025-01-15 | 75.800 | 80.590 | 75.400 | 80.590 | 80.590 | 1,750,244 |
| 2025-01-14 | 77.700 | 79.790 | 74.620 | 75.330 | 75.330 | 1,636,265 |
| 2025-01-13 | 72.920 | 77.250 | 72.410 | 77.250 | 77.250 | 1,133,897 |
| 2025-01-10 | 75.000 | 75.900 | 73.300 | 75.290 | 75.290 | 1,348,189 |
| 2025-01-09 | 75.760 | 76.020 | 73.800 | 73.800 | 73.800 | 440,449 |
| 2025-01-08 | 74.550 | 76.930 | 74.220 | 75.470 | 75.470 | 1,185,330 |
| 2025-01-07 | 77.200 | 78.630 | 74.060 | 74.700 | 74.700 | 2,073,693 |
| 2025-01-06 | 80.020 | 81.480 | 76.690 | 78.090 | 78.090 | 1,944,940 |
| 2025-01-03 | 73.920 | 79.110 | 72.520 | 79.110 | 79.110 | 2,078,722 |
| 2025-01-02 | 79.560 | 79.710 | 71.660 | 72.410 | 72.410 | 3,055,166 |
| 2024-12-30 | 81.900 | 82.660 | 80.270 | 80.270 | 80.270 | 1,673,301 |
| 2024-12-27 | 87.000 | 87.430 | 82.780 | 83.600 | 83.600 | 2,436,393 |
| 2024-12-26 | 89.910 | 90.480 | 87.000 | 87.000 | 87.000 | 2,641,155 |
| 2024-12-23 | 83.030 | 84.020 | 80.220 | 83.500 | 83.500 | 2,494,059 |
| 2024-12-20 | 79.640 | 85.090 | 79.110 | 80.590 | 80.590 | 2,605,788 |
| 2024-12-19 | 89.460 | 89.750 | 80.690 | 84.000 | 84.000 | 3,958,996 |
| 2024-12-18 | 90.690 | 94.330 | 84.100 | 85.400 | 85.400 | 4,261,262 |
| 2024-12-17 | 91.000 | 93.500 | 87.420 | 91.200 | 91.200 | 4,852,804 |
| 2024-12-16 | 83.150 | 89.380 | 82.510 | 89.380 | 89.380 | 3,670,203 |
| 2024-12-13 | 79.730 | 82.600 | 78.320 | 82.600 | 82.600 | 2,753,885 |
| 2024-12-12 | 78.570 | 80.450 | 77.330 | 78.000 | 78.000 | 2,616,727 |
| 2024-12-11 | 77.000 | 79.800 | 75.950 | 79.800 | 79.800 | 2,468,561 |
| 2024-12-10 | 74.210 | 77.510 | 73.800 | 75.980 | 75.980 | 2,469,799 |
| 2024-12-09 | 75.130 | 76.450 | 71.690 | 74.000 | 74.000 | 2,456,843 |
| 2024-12-06 | 70.700 | 74.400 | 70.060 | 74.400 | 74.400 | 2,035,842 |
| 2024-12-05 | 67.440 | 70.100 | 67.200 | 69.500 | 69.500 | 1,875,831 |
| 2024-12-04 | 67.110 | 67.400 | 65.960 | 67.350 | 67.350 | 1,275,266 |
| 2024-12-03 | 67.290 | 67.600 | 65.800 | 66.420 | 66.420 | 1,268,041 |
| 2024-12-02 | 66.220 | 68.250 | 66.150 | 67.730 | 67.730 | 1,766,416 |
| 2024-11-29 | 63.600 | 65.360 | 63.110 | 65.000 | 65.000 | 1,525,488 |
| 2024-11-28 | 61.500 | 62.380 | 61.160 | 62.200 | 62.200 | 471,953 |
| 2024-11-27 | 61.900 | 62.380 | 59.700 | 61.600 | 61.600 | 1,917,761 |
| 2024-11-26 | 61.540 | 62.800 | 61.040 | 61.570 | 61.570 | 2,270,488 |
| 2024-11-25 | 65.200 | 65.600 | 62.500 | 62.500 | 62.500 | 2,406,836 |
| 2024-11-22 | 62.000 | 64.650 | 61.500 | 64.100 | 64.100 | 1,854,009 |
| 2024-11-21 | 62.100 | 63.210 | 60.900 | 61.690 | 61.690 | 1,734,500 |
| 2024-11-19 | 61.000 | 62.720 | 60.050 | 62.660 | 62.660 | 2,104,039 |
| 2024-11-18 | 61.400 | 62.550 | 59.280 | 61.060 | 61.060 | 3,588,792 |
| 2024-11-14 | 59.690 | 59.750 | 56.000 | 56.000 | 56.000 | 2,358,321 |
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.