Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 4,150.66 | 4,212.50 | 4,112.75 | 4,207.22 | 4,207.22 | 5,480 |
| 2024-08-22 | 4,340.00 | 4,363.33 | 4,100.00 | 4,109.91 | 4,109.91 | 9,751 |
| 2024-08-21 | 4,212.99 | 4,332.00 | 4,212.99 | 4,306.50 | 4,306.50 | 7,178 |
| 2024-08-20 | 4,200.42 | 4,276.00 | 4,160.37 | 4,210.21 | 4,210.21 | 2,220 |
| 2024-08-19 | 4,044.88 | 4,172.00 | 4,035.50 | 4,164.42 | 4,164.42 | 4,642 |
| 2024-08-16 | 3,990.00 | 4,087.10 | 3,990.00 | 4,035.50 | 4,035.50 | 2,619 |
| 2024-08-15 | 3,810.01 | 4,020.00 | 3,810.01 | 3,993.28 | 3,993.28 | 19,682 |
| 2024-08-14 | 3,954.99 | 3,960.00 | 3,757.00 | 3,792.95 | 3,792.95 | 13,334 |
| 2024-08-13 | 3,800.00 | 3,955.80 | 3,800.00 | 3,949.28 | 3,949.28 | 43,189 |
| 2024-08-12 | 3,724.84 | 3,785.77 | 3,686.00 | 3,776.00 | 3,776.00 | 2,083 |
| 2024-08-09 | 3,753.54 | 3,780.00 | 3,682.00 | 3,767.73 | 3,767.73 | 1,212 |
| 2024-08-08 | 3,720.00 | 3,825.99 | 3,697.00 | 3,772.42 | 3,772.42 | 2,414 |
| 2024-08-07 | 3,890.00 | 3,909.27 | 3,696.00 | 3,702.08 | 3,702.08 | 14,398 |
| 2024-08-06 | 3,900.00 | 3,942.30 | 3,766.17 | 3,922.73 | 3,922.73 | 11,086 |
| 2024-08-05 | 3,750.00 | 3,974.00 | 3,600.00 | 3,852.67 | 3,852.67 | 19,472 |
| 2024-08-02 | 4,078.89 | 4,091.88 | 3,922.08 | 3,973.79 | 3,973.79 | 11,916 |
| 2024-08-01 | 4,238.49 | 4,264.00 | 4,038.00 | 4,058.60 | 4,058.60 | 7,946 |
| 2024-07-31 | 4,200.00 | 4,390.00 | 4,200.00 | 4,321.19 | 4,321.19 | 6,024 |
| 2024-07-30 | 4,300.01 | 4,356.06 | 4,135.00 | 4,172.65 | 4,172.65 | 5,499 |
| 2024-07-29 | 4,105.00 | 4,375.40 | 4,105.00 | 4,314.96 | 4,314.96 | 9,877 |
| 2024-07-26 | 4,067.50 | 4,085.00 | 3,979.59 | 4,060.00 | 4,060.00 | 4,885 |
| 2024-07-25 | 3,984.99 | 4,156.90 | 3,984.99 | 4,083.79 | 4,083.79 | 10,358 |
| 2024-07-24 | 4,150.00 | 4,150.00 | 3,954.20 | 3,990.39 | 3,990.39 | 15,067 |
| 2024-07-23 | 4,530.00 | 4,600.00 | 4,459.10 | 4,498.57 | 4,498.57 | 18,129 |
| 2024-07-22 | 4,333.01 | 4,549.99 | 4,333.01 | 4,528.21 | 4,528.21 | 5,876 |
| 2024-07-19 | 4,420.01 | 4,420.01 | 4,273.70 | 4,326.77 | 4,326.77 | 9,730 |
| 2024-07-18 | 4,415.00 | 4,605.83 | 4,415.00 | 4,481.78 | 4,481.78 | 23,350 |
| 2024-07-17 | 4,501.17 | 4,581.63 | 4,360.00 | 4,402.61 | 4,402.61 | 5,017 |
| 2024-07-16 | 4,515.33 | 4,550.35 | 4,356.60 | 4,523.79 | 4,523.79 | 6,153 |
| 2024-07-15 | 4,548.00 | 4,733.23 | 4,476.85 | 4,486.11 | 4,486.11 | 13,286 |
| 2024-07-12 | 4,200.00 | 4,444.25 | 4,000.00 | 4,384.73 | 4,384.73 | 12,616 |
| 2024-07-11 | 4,699.98 | 4,824.61 | 4,266.04 | 4,302.59 | 4,302.59 | 41,544 |
| 2024-07-10 | 4,709.99 | 4,770.01 | 4,603.13 | 4,701.15 | 4,701.15 | 17,508 |
| 2024-07-09 | 4,550.00 | 4,753.12 | 4,513.00 | 4,697.88 | 4,697.88 | 16,718 |
| 2024-07-08 | 4,523.00 | 4,661.84 | 4,429.81 | 4,560.89 | 4,560.89 | 14,636 |
| 2024-07-05 | 4,510.00 | 4,552.78 | 4,392.77 | 4,528.13 | 4,528.13 | 21,004 |
| 2024-07-04 | 4,470.00 | 4,600.00 | 4,400.00 | 4,485.71 | 4,485.71 | 2,044 |
| 2024-07-03 | 4,250.10 | 4,502.87 | 4,250.10 | 4,494.09 | 4,494.09 | 26,421 |
| 2024-07-02 | 4,031.06 | 4,220.00 | 4,000.00 | 4,193.94 | 4,193.94 | 26,946 |
| 2024-07-01 | 3,688.00 | 3,920.65 | 3,688.00 | 3,861.64 | 3,861.64 | 24,301 |
| 2024-06-28 | 3,650.00 | 3,714.99 | 3,575.27 | 3,601.92 | 3,601.92 | 9,801 |
| 2024-06-27 | 3,599.00 | 3,650.00 | 3,570.00 | 3,633.81 | 3,633.81 | 17,507 |
| 2024-06-26 | 3,400.00 | 3,622.00 | 3,400.00 | 3,612.94 | 3,612.94 | 14,177 |
| 2024-06-25 | 3,297.99 | 3,400.00 | 3,297.99 | 3,387.32 | 3,387.32 | 31,892 |
| 2024-06-24 | 3,311.36 | 3,397.49 | 3,284.00 | 3,292.86 | 3,292.86 | 3,955 |
| 2024-06-21 | 3,340.00 | 3,345.00 | 3,291.00 | 3,298.81 | 3,298.81 | 2,800 |
| 2024-06-20 | 3,407.00 | 3,407.00 | 3,298.97 | 3,333.74 | 3,333.74 | 8,382 |
| 2024-06-19 | 3,410.00 | 3,411.00 | 3,400.00 | 3,408.00 | 3,408.00 | 204 |
| 2024-06-18 | 3,460.00 | 3,460.00 | 3,360.00 | 3,400.19 | 3,400.19 | 2,447 |
| 2024-06-17 | 3,350.00 | 3,500.00 | 3,340.50 | 3,496.14 | 3,496.14 | 11,109 |
| 2024-06-14 | 3,430.00 | 3,464.99 | 3,270.04 | 3,289.46 | 3,289.46 | 12,738 |
| 2024-06-13 | 3,480.00 | 3,555.00 | 3,350.00 | 3,356.77 | 3,356.77 | 13,610 |
| 2024-06-12 | 3,142.01 | 3,380.00 | 3,142.01 | 3,329.32 | 3,329.32 | 10,412 |
| 2024-06-11 | 3,190.20 | 3,200.00 | 3,080.11 | 3,148.75 | 3,148.75 | 3,084 |
| 2024-06-10 | 3,263.00 | 3,295.00 | 3,176.00 | 3,177.02 | 3,177.02 | 3,946 |
| 2024-06-07 | 3,137.79 | 3,276.90 | 3,137.79 | 3,254.34 | 3,254.34 | 7,502 |
| 2024-06-06 | 3,075.01 | 3,212.00 | 3,020.01 | 3,198.69 | 3,198.69 | 3,849 |
| 2024-06-05 | 3,070.00 | 3,094.00 | 3,040.00 | 3,071.54 | 3,071.54 | 7,511 |
| 2024-06-04 | 3,125.48 | 3,175.93 | 3,100.00 | 3,133.68 | 3,133.68 | 10,173 |
| 2024-06-03 | 3,092.00 | 3,196.50 | 3,092.00 | 3,114.28 | 3,114.28 | 5,106 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.