Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 3,439.99 | 3,439.99 | 3,170.00 | 3,200.56 | 3,200.56 | 66,707 |
| 2024-03-01 | 3,400.01 | 3,480.36 | 3,382.00 | 3,450.31 | 3,450.31 | 5,956 |
| 2024-02-29 | 3,500.00 | 3,500.00 | 3,387.66 | 3,436.50 | 3,436.50 | 6,131 |
| 2024-02-28 | 3,445.00 | 3,509.99 | 3,400.00 | 3,453.24 | 3,453.24 | 12,594 |
| 2024-02-27 | 3,472.00 | 3,502.96 | 3,383.44 | 3,421.21 | 3,421.21 | 6,981 |
| 2024-02-26 | 3,290.00 | 3,450.00 | 3,290.00 | 3,412.47 | 3,412.47 | 10,774 |
| 2024-02-23 | 3,375.00 | 3,375.00 | 3,283.00 | 3,289.89 | 3,289.89 | 4,499 |
| 2024-02-22 | 3,315.00 | 3,390.05 | 3,287.00 | 3,388.10 | 3,388.10 | 16,245 |
| 2024-02-21 | 3,321.00 | 3,400.00 | 3,280.00 | 3,313.50 | 3,313.50 | 3,890 |
| 2024-02-20 | 3,395.50 | 3,395.50 | 3,226.90 | 3,297.52 | 3,297.52 | 11,592 |
| 2024-02-19 | 3,428.24 | 3,445.00 | 3,428.24 | 3,439.06 | 3,439.06 | 329 |
| 2024-02-16 | 3,449.00 | 3,465.00 | 3,380.02 | 3,405.10 | 3,405.10 | 16,667 |
| 2024-02-15 | 3,245.00 | 3,421.00 | 3,245.00 | 3,407.38 | 3,407.38 | 26,070 |
| 2024-02-14 | 3,186.01 | 3,225.00 | 3,143.00 | 3,222.83 | 3,222.83 | 3,268 |
| 2024-02-13 | 3,199.00 | 3,212.79 | 3,139.95 | 3,149.24 | 3,149.24 | 11,076 |
| 2024-02-12 | 3,300.00 | 3,324.99 | 3,210.00 | 3,217.27 | 3,217.27 | 9,345 |
| 2024-02-09 | 3,245.00 | 3,321.98 | 3,245.00 | 3,302.20 | 3,302.20 | 8,420 |
| 2024-02-08 | 3,190.00 | 3,277.44 | 3,179.17 | 3,249.33 | 3,249.33 | 13,760 |
| 2024-02-07 | 3,220.00 | 3,240.00 | 3,121.95 | 3,203.33 | 3,203.33 | 9,956 |
| 2024-02-06 | 3,100.00 | 3,185.00 | 3,023.12 | 3,140.00 | 3,140.00 | 10,420 |
| 2024-02-02 | 3,173.80 | 3,225.00 | 3,125.00 | 3,220.55 | 3,220.55 | 9,536 |
| 2024-02-01 | 3,236.00 | 3,260.00 | 3,160.00 | 3,224.86 | 3,224.86 | 16,734 |
| 2024-01-31 | 3,240.00 | 3,312.24 | 3,187.76 | 3,230.14 | 3,230.14 | 7,063 |
| 2024-01-30 | 3,365.00 | 3,380.00 | 3,275.00 | 3,297.09 | 3,297.09 | 24,145 |
| 2024-01-29 | 3,150.00 | 3,294.98 | 3,150.00 | 3,278.06 | 3,278.06 | 24,927 |
| 2024-01-26 | 3,200.00 | 3,209.99 | 3,125.00 | 3,141.86 | 3,141.86 | 19,657 |
| 2024-01-25 | 3,290.00 | 3,323.52 | 3,100.99 | 3,146.24 | 3,146.24 | 59,948 |
| 2024-01-24 | 3,619.71 | 3,650.00 | 3,565.00 | 3,581.20 | 3,581.20 | 24,801 |
| 2024-01-23 | 3,600.00 | 3,741.99 | 3,600.00 | 3,619.06 | 3,619.06 | 7,942 |
| 2024-01-22 | 3,653.50 | 3,724.99 | 3,547.10 | 3,589.39 | 3,589.39 | 7,514 |
| 2024-01-19 | 3,637.93 | 3,653.99 | 3,564.00 | 3,623.48 | 3,623.48 | 7,749 |
| 2024-01-18 | 3,728.08 | 3,728.08 | 3,590.48 | 3,637.93 | 3,637.93 | 9,314 |
| 2024-01-17 | 3,772.00 | 3,772.00 | 3,660.00 | 3,711.17 | 3,711.17 | 11,283 |
| 2024-01-16 | 3,675.00 | 3,839.99 | 3,627.79 | 3,779.04 | 3,779.04 | 5,842 |
| 2024-01-15 | 3,799.99 | 3,838.00 | 3,799.99 | 3,829.95 | 3,829.95 | 286 |
| 2024-01-12 | 3,800.00 | 3,800.39 | 3,660.58 | 3,691.13 | 3,691.13 | 10,067 |
| 2024-01-11 | 3,950.00 | 3,950.00 | 3,830.01 | 3,840.06 | 3,840.06 | 10,365 |
| 2024-01-10 | 3,997.00 | 3,997.00 | 3,942.00 | 3,970.39 | 3,970.39 | 3,275 |
| 2024-01-09 | 4,045.00 | 4,045.00 | 3,925.00 | 3,977.59 | 3,977.59 | 5,136 |
| 2024-01-08 | 4,008.13 | 4,079.99 | 3,975.00 | 4,048.76 | 4,048.76 | 5,516 |
| 2024-01-05 | 4,050.00 | 4,071.84 | 3,991.00 | 4,008.13 | 4,008.13 | 4,404 |
| 2024-01-04 | 4,085.71 | 4,145.99 | 4,055.00 | 4,071.85 | 4,071.85 | 4,867 |
| 2024-01-03 | 4,180.00 | 4,180.00 | 4,027.02 | 4,062.35 | 4,062.35 | 8,141 |
| 2024-01-02 | 4,244.52 | 4,275.68 | 4,170.00 | 4,218.34 | 4,218.34 | 13,332 |
| 2023-12-29 | 4,300.01 | 4,302.58 | 4,180.01 | 4,223.41 | 4,223.41 | 5,437 |
| 2023-12-28 | 4,421.41 | 4,489.99 | 4,290.00 | 4,306.59 | 4,306.59 | 3,020 |
| 2023-12-27 | 4,365.00 | 4,465.00 | 4,365.00 | 4,413.12 | 4,413.12 | 14,048 |
| 2023-12-26 | 4,300.00 | 4,373.00 | 4,290.85 | 4,359.14 | 4,359.14 | 3,663 |
| 2023-12-22 | 4,333.34 | 4,378.00 | 4,290.00 | 4,290.85 | 4,290.85 | 3,653 |
| 2023-12-21 | 4,298.50 | 4,354.99 | 4,250.00 | 4,336.59 | 4,336.59 | 1,836 |
| 2023-12-20 | 4,382.50 | 4,417.99 | 4,238.00 | 4,247.01 | 4,247.01 | 9,234 |
| 2023-12-19 | 4,331.43 | 4,400.00 | 4,331.43 | 4,382.07 | 4,382.07 | 3,453 |
| 2023-12-18 | 4,350.00 | 4,467.20 | 4,321.00 | 4,331.43 | 4,331.43 | 4,929 |
| 2023-12-15 | 4,300.00 | 4,367.31 | 4,294.00 | 4,347.34 | 4,347.34 | 6,444 |
| 2023-12-14 | 4,119.00 | 4,380.00 | 4,119.00 | 4,306.11 | 4,306.11 | 23,380 |
| 2023-12-13 | 4,160.00 | 4,160.00 | 3,980.02 | 4,108.50 | 4,108.50 | 19,330 |
| 2023-12-11 | 4,231.00 | 4,234.78 | 4,143.00 | 4,164.35 | 4,164.35 | 2,671 |
| 2023-12-08 | 4,200.00 | 4,250.00 | 4,175.12 | 4,227.32 | 4,227.32 | 12,351 |
| 2023-12-07 | 4,141.52 | 4,243.12 | 4,130.00 | 4,225.76 | 4,225.76 | 9,430 |
| 2023-12-06 | 4,188.00 | 4,250.00 | 4,137.90 | 4,139.16 | 4,139.16 | 6,331 |
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.