Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 59.990 | 62.260 | 58.600 | 60.000 | 60.000 | 3,564,620 |
| 2024-11-12 | 62.390 | 62.470 | 58.390 | 59.300 | 59.300 | 3,665,804 |
| 2024-11-11 | 62.130 | 64.800 | 60.630 | 63.200 | 63.200 | 6,262,563 |
| 2024-11-08 | 53.530 | 58.990 | 53.430 | 57.660 | 57.660 | 3,653,318 |
| 2024-11-07 | 51.220 | 53.420 | 50.500 | 53.000 | 53.000 | 2,499,344 |
| 2024-11-06 | 51.380 | 52.400 | 49.820 | 51.200 | 51.200 | 4,604,674 |
| 2024-11-05 | 44.700 | 45.880 | 44.520 | 45.270 | 45.270 | 1,509,061 |
| 2024-11-04 | 44.380 | 44.830 | 43.190 | 43.800 | 43.800 | 1,741,623 |
| 2024-11-01 | 45.600 | 46.150 | 44.960 | 45.740 | 45.740 | 908,908 |
| 2024-10-31 | 46.350 | 46.940 | 45.080 | 45.420 | 45.420 | 988,431 |
| 2024-10-30 | 46.620 | 47.600 | 46.310 | 46.500 | 46.500 | 920,678 |
| 2024-10-29 | 47.000 | 47.340 | 45.940 | 46.610 | 46.610 | 1,116,421 |
| 2024-10-28 | 48.130 | 48.780 | 46.620 | 46.620 | 46.620 | 1,476,965 |
| 2024-10-25 | 45.620 | 48.060 | 45.390 | 48.020 | 48.020 | 3,424,294 |
| 2024-10-24 | 43.490 | 46.420 | 43.370 | 46.000 | 46.000 | 4,779,379 |
| 2024-10-23 | 38.800 | 40.100 | 37.840 | 40.100 | 40.100 | 1,440,938 |
| 2024-10-22 | 38.860 | 38.920 | 38.270 | 38.820 | 38.820 | 599,134 |
| 2024-10-21 | 39.000 | 39.280 | 38.650 | 38.860 | 38.860 | 756,213 |
| 2024-10-18 | 38.880 | 39.490 | 38.780 | 39.220 | 39.220 | 538,654 |
| 2024-10-17 | 39.320 | 39.490 | 38.590 | 39.180 | 39.180 | 653,045 |
| 2024-10-16 | 39.240 | 39.530 | 38.760 | 39.150 | 39.150 | 747,718 |
| 2024-10-15 | 38.510 | 39.500 | 38.380 | 38.830 | 38.830 | 963,934 |
| 2024-10-14 | 38.810 | 38.920 | 37.500 | 38.250 | 38.250 | 1,085,732 |
| 2024-10-11 | 39.060 | 39.290 | 37.770 | 38.250 | 38.250 | 2,693,054 |
| 2024-10-10 | 42.260 | 42.400 | 40.560 | 41.700 | 41.700 | 1,482,619 |
| 2024-10-09 | 42.200 | 43.140 | 41.770 | 42.200 | 42.200 | 972,243 |
| 2024-10-08 | 42.130 | 42.410 | 42.080 | 42.380 | 42.380 | 500,424 |
| 2024-10-07 | 42.720 | 42.720 | 41.190 | 41.190 | 41.190 | 892,783 |
| 2024-10-04 | 42.160 | 42.810 | 41.750 | 42.750 | 42.750 | 1,413,719 |
| 2024-10-03 | 41.920 | 42.780 | 40.700 | 40.950 | 40.950 | 1,664,542 |
| 2024-10-02 | 43.260 | 43.260 | 40.990 | 42.200 | 42.200 | 1,288,506 |
| 2024-10-01 | 44.610 | 44.810 | 42.500 | 43.900 | 43.900 | 840,858 |
| 2024-09-30 | 43.990 | 45.210 | 43.610 | 44.500 | 44.500 | 671,854 |
| 2024-09-27 | 43.780 | 44.320 | 43.180 | 44.320 | 44.320 | 528,923 |
| 2024-09-26 | 44.520 | 44.670 | 42.780 | 43.280 | 43.280 | 634,193 |
| 2024-09-25 | 43.150 | 44.010 | 43.010 | 44.010 | 44.010 | 508,358 |
| 2024-09-24 | 43.390 | 43.840 | 42.540 | 43.370 | 43.370 | 1,026,234 |
| 2024-09-23 | 42.110 | 43.210 | 41.970 | 43.160 | 43.160 | 1,170,612 |
| 2024-09-20 | 41.370 | 41.610 | 40.500 | 41.390 | 41.390 | 450,447 |
| 2024-09-19 | 39.640 | 41.450 | 39.420 | 41.400 | 41.400 | 1,152,588 |
| 2024-09-18 | 39.310 | 39.900 | 38.850 | 38.870 | 38.870 | 767,093 |
| 2024-09-17 | 39.350 | 40.290 | 38.840 | 39.150 | 39.150 | 701,947 |
| 2024-09-16 | 39.970 | 39.970 | 38.520 | 38.970 | 38.970 | 775,005 |
| 2024-09-13 | 40.100 | 40.550 | 39.430 | 40.000 | 40.000 | 862,438 |
| 2024-09-12 | 39.700 | 40.870 | 39.540 | 40.200 | 40.200 | 985,444 |
| 2024-09-11 | 39.700 | 40.120 | 38.380 | 40.120 | 40.120 | 800,104 |
| 2024-09-10 | 38.200 | 39.850 | 38.200 | 39.850 | 39.850 | 1,117,895 |
| 2024-09-09 | 38.000 | 38.550 | 37.540 | 37.630 | 37.630 | 973,448 |
| 2024-09-06 | 40.460 | 40.700 | 36.680 | 36.680 | 36.680 | 1,623,692 |
| 2024-09-05 | 39.500 | 41.200 | 38.940 | 40.150 | 40.150 | 1,654,210 |
| 2024-09-04 | 36.900 | 39.130 | 36.770 | 38.510 | 38.510 | 1,296,824 |
| 2024-09-03 | 37.530 | 38.530 | 36.960 | 37.110 | 37.110 | 1,417,128 |
| 2024-09-02 | 37.430 | 37.540 | 37.010 | 37.070 | 37.070 | 369,748 |
| 2024-08-30 | 37.000 | 37.650 | 36.650 | 37.650 | 37.650 | 1,115,028 |
| 2024-08-29 | 36.460 | 37.810 | 36.230 | 36.280 | 36.280 | 1,278,774 |
| 2024-08-28 | 36.150 | 36.630 | 35.070 | 35.500 | 35.500 | 946,335 |
| 2024-08-27 | 36.500 | 37.030 | 35.550 | 35.870 | 35.870 | 887,718 |
| 2024-08-26 | 37.600 | 37.730 | 36.150 | 36.480 | 36.480 | 850,998 |
| 2024-08-23 | 37.100 | 38.090 | 37.010 | 37.800 | 37.800 | 740,014 |
| 2024-08-22 | 38.750 | 39.000 | 36.770 | 36.800 | 36.800 | 1,228,469 |
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.