Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 3,010.38 | 3,049.19 | 2,978.00 | 2,998.67 | 2,998.67 | 4,479 |
| 2024-05-30 | 2,998.30 | 3,099.99 | 2,972.11 | 3,025.01 | 3,025.01 | 4,671 |
| 2024-05-29 | 2,928.21 | 3,014.98 | 2,928.21 | 2,996.85 | 2,996.85 | 3,187 |
| 2024-05-28 | 2,965.00 | 2,979.50 | 2,890.00 | 2,960.72 | 2,960.72 | 9,443 |
| 2024-05-27 | 2,990.00 | 2,990.00 | 2,965.00 | 2,965.48 | 2,965.48 | 443 |
| 2024-05-24 | 2,910.00 | 3,002.22 | 2,910.00 | 2,990.95 | 2,990.95 | 3,116 |
| 2024-05-23 | 3,079.00 | 3,079.00 | 2,905.00 | 2,909.11 | 2,909.11 | 2,252 |
| 2024-05-22 | 3,035.36 | 3,050.37 | 2,976.32 | 2,991.80 | 2,991.80 | 15,375 |
| 2024-05-21 | 2,883.86 | 3,105.00 | 2,883.86 | 3,096.20 | 3,096.20 | 8,978 |
| 2024-05-20 | 2,944.63 | 2,944.63 | 2,878.00 | 2,892.56 | 2,892.56 | 3,921 |
| 2024-05-17 | 2,932.54 | 2,987.78 | 2,880.00 | 2,944.63 | 2,944.63 | 1,970 |
| 2024-05-16 | 2,902.79 | 2,925.00 | 2,870.00 | 2,920.00 | 2,920.00 | 1,880 |
| 2024-05-15 | 3,002.46 | 3,020.01 | 2,900.05 | 2,902.78 | 2,902.78 | 3,365 |
| 2024-05-14 | 2,889.98 | 3,020.27 | 2,889.98 | 2,992.52 | 2,992.52 | 7,830 |
| 2024-05-13 | 2,870.00 | 2,935.00 | 2,870.00 | 2,889.20 | 2,889.20 | 2,190 |
| 2024-05-10 | 2,887.01 | 2,887.01 | 2,814.20 | 2,831.42 | 2,831.42 | 1,565 |
| 2024-05-09 | 2,940.91 | 2,955.25 | 2,879.00 | 2,885.50 | 2,885.50 | 24,174 |
| 2024-05-08 | 2,950.00 | 2,969.03 | 2,899.00 | 2,953.81 | 2,953.81 | 40,431 |
| 2024-05-07 | 3,085.00 | 3,085.00 | 3,004.00 | 3,007.23 | 3,007.23 | 6,752 |
| 2024-05-06 | 3,104.62 | 3,167.71 | 3,080.02 | 3,117.47 | 3,117.47 | 3,364 |
| 2024-05-03 | 3,056.00 | 3,119.98 | 3,054.54 | 3,072.98 | 3,072.98 | 3,925 |
| 2024-05-02 | 3,128.23 | 3,128.23 | 2,990.01 | 3,063.67 | 3,063.67 | 4,724 |
| 2024-04-30 | 3,217.00 | 3,247.19 | 3,129.60 | 3,149.08 | 3,149.08 | 24,331 |
| 2024-04-29 | 3,249.00 | 3,376.90 | 3,157.64 | 3,302.44 | 3,302.44 | 34,223 |
| 2024-04-26 | 2,905.00 | 2,950.00 | 2,854.81 | 2,885.02 | 2,885.02 | 6,031 |
| 2024-04-25 | 2,781.50 | 2,930.90 | 2,752.81 | 2,912.67 | 2,912.67 | 16,517 |
| 2024-04-24 | 2,710.70 | 2,850.00 | 2,695.01 | 2,767.67 | 2,767.67 | 57,713 |
| 2024-04-23 | 2,433.33 | 2,510.09 | 2,415.00 | 2,457.06 | 2,457.06 | 8,722 |
| 2024-04-22 | 2,433.01 | 2,474.48 | 2,391.02 | 2,433.97 | 2,433.97 | 19,093 |
| 2024-04-19 | 2,560.00 | 2,601.98 | 2,504.10 | 2,506.44 | 2,506.44 | 14,900 |
| 2024-04-18 | 2,590.00 | 2,595.99 | 2,541.01 | 2,566.25 | 2,566.25 | 9,493 |
| 2024-04-17 | 2,687.23 | 2,687.23 | 2,610.00 | 2,641.98 | 2,641.98 | 13,102 |
| 2024-04-16 | 2,681.16 | 2,697.39 | 2,606.04 | 2,683.66 | 2,683.66 | 8,754 |
| 2024-04-15 | 2,800.00 | 2,800.00 | 2,700.00 | 2,706.52 | 2,706.52 | 8,890 |
| 2024-04-12 | 2,861.01 | 2,884.99 | 2,840.50 | 2,850.57 | 2,850.57 | 2,400 |
| 2024-04-11 | 2,850.00 | 2,891.00 | 2,790.00 | 2,888.56 | 2,888.56 | 41,869 |
| 2024-04-10 | 2,856.49 | 2,856.49 | 2,800.00 | 2,817.02 | 2,817.02 | 3,557 |
| 2024-04-09 | 2,829.89 | 2,921.99 | 2,829.00 | 2,894.89 | 2,894.89 | 11,330 |
| 2024-04-08 | 2,720.00 | 2,850.00 | 2,720.00 | 2,822.71 | 2,822.71 | 15,873 |
| 2024-04-05 | 2,777.01 | 2,800.02 | 2,646.04 | 2,719.44 | 2,719.44 | 7,870 |
| 2024-04-04 | 2,789.00 | 2,922.99 | 2,789.00 | 2,846.69 | 2,846.69 | 6,353 |
| 2024-04-03 | 2,757.59 | 2,793.99 | 2,720.00 | 2,781.75 | 2,781.75 | 4,740 |
| 2024-04-02 | 2,755.00 | 2,772.39 | 2,722.00 | 2,754.86 | 2,754.86 | 12,005 |
| 2024-04-01 | 2,965.11 | 2,965.11 | 2,831.02 | 2,893.86 | 2,893.86 | 4,504 |
| 2024-03-27 | 2,995.00 | 2,995.00 | 2,920.05 | 2,980.02 | 2,980.02 | 6,479 |
| 2024-03-26 | 2,920.03 | 3,065.00 | 2,920.03 | 2,963.43 | 2,963.43 | 8,966 |
| 2024-03-25 | 2,837.00 | 2,907.00 | 2,837.00 | 2,879.02 | 2,879.02 | 3,413 |
| 2024-03-22 | 2,800.00 | 2,876.00 | 2,799.98 | 2,865.45 | 2,865.45 | 4,505 |
| 2024-03-21 | 2,956.00 | 2,983.48 | 2,881.01 | 2,896.06 | 2,896.06 | 5,386 |
| 2024-03-20 | 2,890.00 | 2,940.00 | 2,875.03 | 2,932.67 | 2,932.67 | 8,149 |
| 2024-03-19 | 2,867.20 | 2,916.00 | 2,844.00 | 2,885.67 | 2,885.67 | 20,583 |
| 2024-03-15 | 2,719.13 | 2,757.69 | 2,690.00 | 2,730.14 | 2,730.14 | 5,181 |
| 2024-03-14 | 2,824.50 | 2,858.89 | 2,685.00 | 2,703.62 | 2,703.62 | 16,096 |
| 2024-03-13 | 2,972.56 | 2,972.56 | 2,822.50 | 2,826.28 | 2,826.28 | 13,285 |
| 2024-03-12 | 2,976.00 | 3,018.99 | 2,905.00 | 2,985.07 | 2,985.07 | 3,871 |
| 2024-03-11 | 2,942.35 | 3,071.00 | 2,942.35 | 2,976.58 | 2,976.58 | 2,684 |
| 2024-03-08 | 3,067.00 | 3,073.39 | 2,942.35 | 2,948.78 | 2,948.78 | 5,350 |
| 2024-03-07 | 2,975.00 | 3,035.40 | 2,950.00 | 3,018.88 | 3,018.88 | 9,101 |
| 2024-03-06 | 3,066.26 | 3,066.26 | 2,930.02 | 2,981.79 | 2,981.79 | 13,161 |
| 2024-03-05 | 3,125.00 | 3,125.00 | 3,009.00 | 3,057.64 | 3,057.64 | 15,338 |
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.