Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 4,415.01 | 4,480.00 | 4,347.00 | 4,368.79 | 4,368.79 | 6,937 |
| 2023-09-07 | 4,278.00 | 4,443.10 | 4,265.00 | 4,423.59 | 4,423.59 | 12,341 |
| 2023-09-06 | 4,470.00 | 4,472.31 | 4,296.75 | 4,421.16 | 4,421.16 | 11,298 |
| 2023-09-05 | 4,260.00 | 4,492.45 | 4,240.00 | 4,468.02 | 4,468.02 | 10,844 |
| 2023-09-04 | 4,205.00 | 4,280.00 | 4,205.00 | 4,260.00 | 4,260.00 | 206 |
| 2023-09-01 | 4,402.00 | 4,402.00 | 4,145.00 | 4,186.82 | 4,186.82 | 23,126 |
| 2023-08-31 | 4,300.06 | 4,434.16 | 4,274.07 | 4,406.50 | 4,406.50 | 12,661 |
| 2023-08-30 | 4,274.00 | 4,363.00 | 4,180.01 | 4,305.31 | 4,305.31 | 8,009 |
| 2023-08-29 | 4,003.00 | 4,321.00 | 4,003.00 | 4,310.65 | 4,310.65 | 21,557 |
| 2023-08-28 | 4,050.00 | 4,083.26 | 3,940.00 | 4,001.98 | 4,001.98 | 4,856 |
| 2023-08-25 | 3,921.00 | 3,999.05 | 3,864.02 | 3,991.89 | 3,991.89 | 16,095 |
| 2023-08-24 | 4,000.21 | 4,000.21 | 3,816.01 | 3,872.52 | 3,872.52 | 4,145 |
| 2023-08-23 | 3,911.00 | 4,015.11 | 3,875.01 | 3,983.24 | 3,983.24 | 10,538 |
| 2023-08-22 | 4,049.00 | 4,066.00 | 3,888.55 | 3,943.38 | 3,943.38 | 158,848 |
| 2023-08-21 | 3,750.00 | 3,944.00 | 3,750.00 | 3,933.11 | 3,933.11 | 281,546 |
| 2023-08-18 | 3,700.00 | 3,711.00 | 3,625.95 | 3,679.71 | 3,679.71 | 10,320 |
| 2023-08-17 | 3,893.00 | 3,893.02 | 3,740.01 | 3,756.10 | 3,756.10 | 5,938 |
| 2023-08-16 | 3,918.00 | 3,988.00 | 3,867.00 | 3,871.09 | 3,871.09 | 9,995 |
| 2023-08-15 | 4,080.01 | 4,132.79 | 3,984.00 | 3,990.09 | 3,990.09 | 7,621 |
| 2023-08-14 | 4,050.00 | 4,097.95 | 4,000.00 | 4,076.36 | 4,076.36 | 5,338 |
| 2023-08-11 | 4,167.12 | 4,167.12 | 4,066.66 | 4,125.06 | 4,125.06 | 5,744 |
| 2023-08-10 | 4,155.99 | 4,258.98 | 4,140.00 | 4,181.17 | 4,181.17 | 6,331 |
| 2023-08-09 | 4,288.76 | 4,288.76 | 4,130.00 | 4,142.40 | 4,142.40 | 5,554 |
| 2023-08-08 | 4,280.00 | 4,312.74 | 4,220.63 | 4,274.58 | 4,274.58 | 4,006 |
| 2023-08-07 | 4,300.00 | 4,310.22 | 4,150.00 | 4,271.51 | 4,271.51 | 11,289 |
| 2023-08-04 | 4,459.68 | 4,524.00 | 4,325.00 | 4,332.41 | 4,332.41 | 5,043 |
| 2023-08-03 | 4,379.63 | 4,505.00 | 4,379.63 | 4,482.10 | 4,482.10 | 9,512 |
| 2023-08-02 | 4,374.36 | 4,411.46 | 4,275.00 | 4,325.08 | 4,325.08 | 7,535 |
| 2023-08-01 | 4,480.00 | 4,480.00 | 4,389.06 | 4,396.35 | 4,396.35 | 7,305 |
| 2023-07-31 | 4,455.98 | 4,497.25 | 4,415.00 | 4,462.40 | 4,462.40 | 14,792 |
| 2023-07-28 | 4,315.01 | 4,456.00 | 4,315.00 | 4,441.37 | 4,441.37 | 86,204 |
| 2023-07-27 | 4,486.00 | 4,493.59 | 4,311.47 | 4,320.67 | 4,320.67 | 81,817 |
| 2023-07-26 | 4,490.68 | 4,522.30 | 4,400.01 | 4,443.11 | 4,443.11 | 70,597 |
| 2023-07-25 | 4,592.00 | 4,592.00 | 4,484.49 | 4,510.26 | 4,510.26 | 90,840 |
| 2023-07-24 | 4,370.00 | 4,542.04 | 4,320.00 | 4,518.00 | 4,518.00 | 86,596 |
| 2023-07-21 | 4,473.40 | 4,530.00 | 4,338.90 | 4,415.14 | 4,415.14 | 29,191 |
| 2023-07-20 | 4,775.25 | 4,775.25 | 4,414.20 | 4,472.53 | 4,472.53 | 92,426 |
| 2023-07-19 | 4,921.00 | 5,015.00 | 4,850.01 | 4,887.52 | 4,887.52 | 96,879 |
| 2023-07-18 | 4,850.00 | 4,943.00 | 4,795.80 | 4,931.18 | 4,931.18 | 184,495 |
| 2023-07-17 | 4,800.00 | 4,922.40 | 4,777.34 | 4,855.80 | 4,855.80 | 113,359 |
| 2023-07-14 | 4,682.50 | 4,780.00 | 4,667.18 | 4,703.19 | 4,703.19 | 43,618 |
| 2023-07-13 | 4,643.99 | 4,704.20 | 4,590.01 | 4,688.57 | 4,688.57 | 10,484 |
| 2023-07-12 | 4,649.99 | 4,650.00 | 4,578.51 | 4,597.50 | 4,597.50 | 60,343 |
| 2023-07-11 | 4,599.70 | 4,610.99 | 4,556.00 | 4,601.84 | 4,601.84 | 32,111 |
| 2023-07-10 | 4,710.00 | 4,730.01 | 4,525.04 | 4,591.78 | 4,591.78 | 10,985 |
| 2023-07-07 | 4,780.00 | 4,825.11 | 4,695.00 | 4,709.72 | 4,709.72 | 16,572 |
| 2023-07-06 | 4,795.00 | 4,833.99 | 4,670.01 | 4,772.17 | 4,772.17 | 61,216 |
| 2023-07-05 | 4,740.00 | 4,825.79 | 4,723.40 | 4,807.97 | 4,807.97 | 103,494 |
| 2023-07-04 | 4,776.91 | 4,779.86 | 4,760.00 | 4,776.72 | 4,776.72 | 235 |
| 2023-07-03 | 4,700.00 | 4,849.99 | 4,699.95 | 4,776.91 | 4,776.91 | 471,210 |
| 2023-06-30 | 4,420.00 | 4,533.61 | 4,420.00 | 4,495.47 | 4,495.47 | 191,073 |
| 2023-06-29 | 4,427.82 | 4,449.00 | 4,353.01 | 4,388.27 | 4,388.27 | 106,087 |
| 2023-06-28 | 4,280.00 | 4,435.73 | 4,270.00 | 4,372.85 | 4,372.85 | 72,232 |
| 2023-06-27 | 4,160.00 | 4,275.82 | 4,112.65 | 4,264.99 | 4,264.99 | 55,550 |
| 2023-06-26 | 4,378.06 | 4,425.54 | 4,125.29 | 4,147.96 | 4,147.96 | 25,253 |
| 2023-06-23 | 4,485.00 | 4,505.00 | 4,350.00 | 4,389.01 | 4,389.01 | 53,393 |
| 2023-06-22 | 4,300.00 | 4,544.99 | 4,290.00 | 4,530.88 | 4,530.88 | 28,584 |
| 2023-06-21 | 4,736.21 | 4,755.01 | 4,420.01 | 4,457.94 | 4,457.94 | 116,551 |
| 2023-06-20 | 4,500.00 | 4,726.78 | 4,497.00 | 4,712.65 | 4,712.65 | 60,753 |
| 2023-06-19 | 4,490.00 | 4,490.00 | 4,448.11 | 4,448.11 | 4,448.11 | 484 |
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.