Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 4,140.00 | 4,300.00 | 4,140.00 | 4,143.91 | 4,143.91 | 8,826 |
| 2023-12-04 | 4,090.72 | 4,160.00 | 4,056.05 | 4,122.84 | 4,122.84 | 2,111 |
| 2023-12-01 | 4,050.00 | 4,123.26 | 4,012.00 | 4,101.53 | 4,101.53 | 8,370 |
| 2023-11-30 | 4,275.00 | 4,275.00 | 4,125.00 | 4,148.92 | 4,148.92 | 6,700 |
| 2023-11-29 | 4,300.00 | 4,330.01 | 4,199.22 | 4,224.05 | 4,224.05 | 11,714 |
| 2023-11-28 | 4,070.32 | 4,225.00 | 4,026.02 | 4,220.61 | 4,220.61 | 9,202 |
| 2023-11-27 | 4,052.00 | 4,080.00 | 3,965.00 | 4,060.00 | 4,060.00 | 2,379 |
| 2023-11-24 | 3,999.99 | 4,080.00 | 3,999.99 | 4,049.97 | 4,049.97 | 1,443 |
| 2023-11-23 | 4,019.03 | 4,019.03 | 3,970.00 | 3,970.00 | 3,970.00 | 84 |
| 2023-11-22 | 4,160.00 | 4,180.00 | 3,985.00 | 4,019.03 | 4,019.03 | 8,481 |
| 2023-11-21 | 4,014.00 | 4,180.00 | 4,000.00 | 4,156.11 | 4,156.11 | 8,462 |
| 2023-11-17 | 4,031.00 | 4,085.00 | 3,905.01 | 4,041.98 | 4,041.98 | 4,396 |
| 2023-11-16 | 4,165.00 | 4,165.00 | 3,985.05 | 4,036.15 | 4,036.15 | 8,763 |
| 2023-11-15 | 4,150.00 | 4,269.91 | 4,110.01 | 4,218.21 | 4,218.21 | 21,639 |
| 2023-11-14 | 4,078.01 | 4,134.75 | 4,025.00 | 4,124.74 | 4,124.74 | 11,287 |
| 2023-11-13 | 3,799.99 | 3,962.99 | 3,744.01 | 3,938.45 | 3,938.45 | 20,896 |
| 2023-11-10 | 3,750.00 | 3,800.00 | 3,660.01 | 3,780.57 | 3,780.57 | 11,256 |
| 2023-11-09 | 3,830.01 | 3,837.59 | 3,642.00 | 3,749.41 | 3,749.41 | 15,289 |
| 2023-11-08 | 3,909.76 | 3,909.76 | 3,815.00 | 3,900.00 | 3,900.00 | 3,220 |
| 2023-11-07 | 3,850.00 | 3,900.00 | 3,785.02 | 3,895.91 | 3,895.91 | 14,802 |
| 2023-11-06 | 3,900.00 | 3,949.98 | 3,770.00 | 3,847.00 | 3,847.00 | 4,010 |
| 2023-11-03 | 3,750.00 | 3,924.19 | 3,750.00 | 3,838.50 | 3,838.50 | 12,494 |
| 2023-11-01 | 3,648.00 | 3,665.99 | 3,550.01 | 3,657.83 | 3,657.83 | 10,481 |
| 2023-10-31 | 3,541.41 | 3,644.00 | 3,482.01 | 3,616.63 | 3,616.63 | 9,324 |
| 2023-10-30 | 3,765.00 | 3,765.00 | 3,525.00 | 3,561.56 | 3,561.56 | 21,406 |
| 2023-10-27 | 3,790.00 | 3,807.00 | 3,726.21 | 3,743.19 | 3,743.19 | 3,327 |
| 2023-10-26 | 3,895.00 | 3,900.00 | 3,735.00 | 3,743.07 | 3,743.07 | 9,121 |
| 2023-10-25 | 3,945.52 | 4,025.00 | 3,893.12 | 3,896.40 | 3,896.40 | 7,980 |
| 2023-10-24 | 3,900.03 | 4,029.99 | 3,900.03 | 3,949.32 | 3,949.32 | 6,608 |
| 2023-10-23 | 3,860.00 | 3,923.78 | 3,710.01 | 3,856.90 | 3,856.90 | 17,273 |
| 2023-10-20 | 4,025.51 | 4,025.51 | 3,840.90 | 3,866.95 | 3,866.95 | 16,261 |
| 2023-10-19 | 4,180.00 | 4,212.58 | 3,974.00 | 4,015.42 | 4,015.42 | 25,856 |
| 2023-10-18 | 4,597.80 | 4,597.80 | 4,420.01 | 4,430.95 | 4,430.95 | 8,018 |
| 2023-10-17 | 4,540.00 | 4,603.54 | 4,475.00 | 4,585.51 | 4,585.51 | 7,366 |
| 2023-10-16 | 4,514.99 | 4,569.76 | 4,495.00 | 4,554.22 | 4,554.22 | 7,326 |
| 2023-10-13 | 4,653.00 | 4,653.00 | 4,521.97 | 4,531.27 | 4,531.27 | 6,230 |
| 2023-10-12 | 4,693.00 | 4,744.99 | 4,630.37 | 4,659.69 | 4,659.69 | 3,384 |
| 2023-10-11 | 4,785.66 | 4,785.66 | 4,660.43 | 4,703.45 | 4,703.45 | 8,786 |
| 2023-10-10 | 4,695.61 | 4,834.00 | 4,673.00 | 4,725.59 | 4,725.59 | 12,854 |
| 2023-10-09 | 4,675.00 | 4,756.84 | 4,610.01 | 4,719.21 | 4,719.21 | 7,317 |
| 2023-10-06 | 4,682.00 | 4,742.45 | 4,606.31 | 4,738.26 | 4,738.26 | 4,613 |
| 2023-10-05 | 4,681.41 | 4,786.28 | 4,670.00 | 4,747.89 | 4,747.89 | 12,207 |
| 2023-10-04 | 4,449.88 | 4,710.00 | 4,449.88 | 4,704.94 | 4,704.94 | 11,594 |
| 2023-10-03 | 4,444.99 | 4,460.61 | 4,367.01 | 4,429.79 | 4,429.79 | 13,692 |
| 2023-10-02 | 4,285.00 | 4,455.00 | 4,266.00 | 4,437.50 | 4,437.50 | 4,644 |
| 2023-09-29 | 4,330.00 | 4,422.90 | 4,302.25 | 4,364.68 | 4,364.68 | 12,608 |
| 2023-09-28 | 4,256.01 | 4,354.00 | 4,216.00 | 4,321.67 | 4,321.67 | 6,377 |
| 2023-09-27 | 4,311.86 | 4,313.24 | 4,176.69 | 4,248.41 | 4,248.41 | 4,590 |
| 2023-09-26 | 4,295.00 | 4,337.52 | 4,232.01 | 4,281.63 | 4,281.63 | 6,299 |
| 2023-09-25 | 4,210.00 | 4,294.13 | 4,142.00 | 4,286.17 | 4,286.17 | 7,557 |
| 2023-09-22 | 4,390.09 | 4,390.09 | 4,198.04 | 4,210.11 | 4,210.11 | 18,837 |
| 2023-09-21 | 4,447.98 | 4,478.00 | 4,370.01 | 4,416.21 | 4,416.21 | 11,001 |
| 2023-09-20 | 4,570.00 | 4,657.37 | 4,487.58 | 4,502.73 | 4,502.73 | 8,547 |
| 2023-09-19 | 4,539.99 | 4,579.99 | 4,459.03 | 4,556.35 | 4,556.35 | 3,505 |
| 2023-09-18 | 4,610.00 | 4,619.87 | 4,535.01 | 4,546.25 | 4,546.25 | 5,624 |
| 2023-09-15 | 4,725.00 | 4,762.80 | 4,640.00 | 4,672.27 | 4,672.27 | 9,994 |
| 2023-09-14 | 4,669.00 | 4,730.00 | 4,650.00 | 4,723.16 | 4,723.16 | 133,451 |
| 2023-09-13 | 4,623.07 | 4,710.00 | 4,600.00 | 4,647.92 | 4,647.92 | 5,962 |
| 2023-09-12 | 4,711.24 | 4,827.10 | 4,596.75 | 4,611.47 | 4,611.47 | 129,695 |
| 2023-09-11 | 4,577.30 | 4,755.00 | 4,567.51 | 4,734.92 | 4,734.92 | 159,395 |
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.