Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 4,389.99 | 4,506.37 | 4,389.99 | 4,448.11 | 4,448.11 | 280,866 |
| 2023-06-15 | 4,320.00 | 4,445.83 | 4,241.00 | 4,382.31 | 4,382.31 | 16,590 |
| 2023-06-14 | 4,480.00 | 4,480.58 | 4,306.91 | 4,383.44 | 4,383.44 | 84,115 |
| 2023-06-13 | 4,358.00 | 4,468.31 | 4,341.41 | 4,435.92 | 4,435.92 | 130,919 |
| 2023-06-12 | 4,278.00 | 4,329.65 | 4,239.00 | 4,313.15 | 4,313.15 | 17,348 |
| 2023-06-09 | 4,251.00 | 4,369.00 | 4,184.21 | 4,219.23 | 4,219.23 | 145,532 |
| 2023-06-08 | 3,890.00 | 4,085.00 | 3,890.00 | 4,070.57 | 4,070.57 | 119,995 |
| 2023-06-07 | 3,909.01 | 3,998.99 | 3,880.00 | 3,887.36 | 3,887.36 | 128,454 |
| 2023-06-06 | 3,801.58 | 3,850.00 | 3,710.01 | 3,843.64 | 3,843.64 | 130,924 |
| 2023-06-05 | 3,800.00 | 3,879.29 | 3,750.91 | 3,801.58 | 3,801.58 | 47,069 |
| 2023-06-02 | 3,663.79 | 3,800.00 | 3,661.84 | 3,758.75 | 3,758.75 | 197,042 |
| 2023-06-01 | 3,576.57 | 3,684.99 | 3,500.02 | 3,643.63 | 3,643.63 | 8,790 |
| 2023-05-31 | 3,550.00 | 3,606.00 | 3,470.00 | 3,594.55 | 3,594.55 | 10,994 |
| 2023-05-30 | 3,500.00 | 3,595.02 | 3,479.95 | 3,547.34 | 3,547.34 | 16,832 |
| 2023-05-29 | 3,403.14 | 3,450.00 | 3,403.14 | 3,450.00 | 3,450.00 | 230 |
| 2023-05-26 | 3,291.00 | 3,507.00 | 3,278.00 | 3,403.14 | 3,403.14 | 17,311 |
| 2023-05-25 | 3,280.00 | 3,310.28 | 3,202.88 | 3,294.67 | 3,294.67 | 4,326 |
| 2023-05-24 | 3,236.00 | 3,280.03 | 3,184.20 | 3,268.00 | 3,268.00 | 90,002 |
| 2023-05-23 | 3,374.71 | 3,469.99 | 3,280.00 | 3,342.80 | 3,342.80 | 10,793 |
| 2023-05-22 | 3,200.00 | 3,388.00 | 3,200.00 | 3,381.99 | 3,381.99 | 15,194 |
| 2023-05-19 | 3,130.69 | 3,214.20 | 3,130.69 | 3,197.48 | 3,197.48 | 7,795 |
| 2023-05-18 | 3,073.50 | 3,130.00 | 3,052.87 | 3,124.54 | 3,124.54 | 10,514 |
| 2023-05-17 | 2,945.00 | 3,065.00 | 2,945.00 | 3,059.46 | 3,059.46 | 13,389 |
| 2023-05-16 | 2,899.00 | 2,958.99 | 2,880.00 | 2,919.29 | 2,919.29 | 86,292 |
| 2023-05-15 | 2,983.30 | 2,983.30 | 2,888.95 | 2,897.77 | 2,897.77 | 12,004 |
| 2023-05-12 | 3,070.01 | 3,119.98 | 2,945.00 | 2,962.38 | 2,962.38 | 7,277 |
| 2023-05-11 | 2,977.07 | 3,050.00 | 2,950.00 | 3,035.34 | 3,035.34 | 4,697 |
| 2023-05-10 | 3,043.00 | 3,072.00 | 2,935.01 | 2,962.26 | 2,962.26 | 6,076 |
| 2023-05-09 | 3,018.50 | 3,018.50 | 2,960.00 | 3,000.00 | 3,000.00 | 8,512 |
| 2023-05-08 | 3,082.00 | 3,082.00 | 3,015.00 | 3,056.51 | 3,056.51 | 176,785 |
| 2023-05-05 | 2,895.00 | 3,034.00 | 2,895.00 | 3,024.09 | 3,024.09 | 140,821 |
| 2023-05-04 | 2,894.94 | 2,916.00 | 2,871.01 | 2,889.65 | 2,889.65 | 3,402 |
| 2023-05-03 | 2,899.99 | 2,952.18 | 2,872.00 | 2,881.87 | 2,881.87 | 3,575 |
| 2023-05-02 | 2,917.99 | 2,960.00 | 2,860.00 | 2,869.85 | 2,869.85 | 7,006 |
| 2023-04-28 | 2,900.00 | 2,969.99 | 2,840.00 | 2,954.80 | 2,954.80 | 6,839 |
| 2023-04-27 | 2,786.57 | 2,894.65 | 2,770.00 | 2,886.99 | 2,886.99 | 14,524 |
| 2023-04-26 | 2,903.00 | 2,907.99 | 2,780.00 | 2,794.16 | 2,794.16 | 15,383 |
| 2023-04-25 | 2,900.00 | 2,959.98 | 2,860.69 | 2,912.59 | 2,912.59 | 7,707 |
| 2023-04-24 | 2,970.00 | 2,998.74 | 2,865.01 | 2,925.77 | 2,925.77 | 6,065 |
| 2023-04-21 | 2,999.00 | 2,999.99 | 2,900.13 | 2,969.29 | 2,969.29 | 34,837 |
| 2023-04-20 | 3,012.12 | 3,060.00 | 2,895.00 | 2,929.28 | 2,929.28 | 18,569 |
| 2023-04-19 | 3,244.00 | 3,310.00 | 3,220.19 | 3,260.56 | 3,260.56 | 4,998 |
| 2023-04-18 | 3,380.00 | 3,380.00 | 3,320.00 | 3,334.10 | 3,334.10 | 3,035 |
| 2023-04-17 | 3,366.00 | 3,430.05 | 3,312.00 | 3,378.79 | 3,378.79 | 2,500 |
| 2023-04-14 | 3,330.00 | 3,378.05 | 3,290.00 | 3,334.19 | 3,334.19 | 2,842 |
| 2023-04-13 | 3,312.00 | 3,359.90 | 3,301.01 | 3,346.12 | 3,346.12 | 6,453 |
| 2023-04-12 | 3,435.00 | 3,457.00 | 3,260.13 | 3,267.24 | 3,267.24 | 5,381 |
| 2023-04-11 | 3,365.79 | 3,436.98 | 3,365.79 | 3,396.47 | 3,396.47 | 198,848 |
| 2023-04-10 | 3,375.00 | 3,375.00 | 3,225.01 | 3,348.68 | 3,348.68 | 6,632 |
| 2023-04-05 | 3,517.00 | 3,517.00 | 3,375.00 | 3,400.16 | 3,400.16 | 6,630 |
| 2023-04-04 | 3,530.00 | 3,594.37 | 3,454.39 | 3,473.66 | 3,473.66 | 288,993 |
| 2023-04-03 | 3,700.00 | 3,700.00 | 3,481.00 | 3,517.71 | 3,517.71 | 103,140 |
| 2023-03-31 | 3,540.00 | 3,743.27 | 3,540.00 | 3,723.46 | 3,723.46 | 105,142 |
| 2023-03-30 | 3,529.99 | 3,567.00 | 3,518.91 | 3,544.61 | 3,544.61 | 6,804 |
| 2023-03-29 | 3,500.00 | 3,544.00 | 3,440.01 | 3,500.88 | 3,500.88 | 12,541 |
| 2023-03-28 | 3,514.98 | 3,515.03 | 3,385.40 | 3,444.31 | 3,444.31 | 98,667 |
| 2023-03-27 | 3,564.00 | 3,615.22 | 3,490.27 | 3,529.45 | 3,529.45 | 94,870 |
| 2023-03-24 | 3,571.02 | 3,571.03 | 3,477.82 | 3,500.97 | 3,500.97 | 351,818 |
| 2023-03-23 | 3,615.00 | 3,699.99 | 3,515.00 | 3,584.00 | 3,584.00 | 309,351 |
| 2023-03-22 | 3,678.87 | 3,717.11 | 3,550.00 | 3,577.35 | 3,577.35 | 312,129 |
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.