Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 3,450.93 | 3,686.00 | 3,450.93 | 3,675.38 | 3,675.38 | 584,759 |
| 2023-03-17 | 3,467.58 | 3,470.00 | 3,364.78 | 3,400.08 | 3,400.08 | 5,743 |
| 2023-03-16 | 3,424.99 | 3,504.98 | 3,420.99 | 3,450.32 | 3,450.32 | 179,118 |
| 2023-03-15 | 3,403.02 | 3,448.97 | 3,360.06 | 3,402.72 | 3,402.72 | 13,505 |
| 2023-03-14 | 3,319.98 | 3,425.00 | 3,319.98 | 3,385.91 | 3,385.91 | 192,387 |
| 2023-03-13 | 3,190.00 | 3,349.97 | 3,114.00 | 3,309.86 | 3,309.86 | 8,229 |
| 2023-03-10 | 3,190.05 | 3,288.00 | 3,116.58 | 3,206.56 | 3,206.56 | 193,374 |
| 2023-03-09 | 3,240.00 | 3,320.00 | 3,164.96 | 3,173.60 | 3,173.60 | 8,151 |
| 2023-03-08 | 3,380.00 | 3,380.00 | 3,237.00 | 3,275.52 | 3,275.52 | 14,805 |
| 2023-03-07 | 3,480.00 | 3,506.90 | 3,376.13 | 3,408.26 | 3,408.26 | 9,102 |
| 2023-03-06 | 3,559.00 | 3,560.42 | 3,469.00 | 3,516.92 | 3,516.92 | 66,644 |
| 2023-03-03 | 3,505.01 | 3,602.11 | 3,493.19 | 3,545.56 | 3,545.56 | 692,716 |
| 2023-03-02 | 3,480.00 | 3,514.99 | 3,387.01 | 3,463.69 | 3,463.69 | 619,072 |
| 2023-03-01 | 3,770.37 | 3,770.42 | 3,606.66 | 3,678.34 | 3,678.34 | 179,514 |
| 2023-02-28 | 3,889.53 | 3,889.53 | 3,740.03 | 3,763.55 | 3,763.55 | 87,692 |
| 2023-02-27 | 3,700.05 | 3,849.00 | 3,700.05 | 3,814.99 | 3,814.99 | 170,342 |
| 2023-02-24 | 3,600.00 | 3,638.11 | 3,566.48 | 3,613.55 | 3,613.55 | 7,065 |
| 2023-02-23 | 3,722.00 | 3,789.65 | 3,625.00 | 3,709.96 | 3,709.96 | 162,731 |
| 2023-02-22 | 3,649.00 | 3,702.04 | 3,535.00 | 3,662.12 | 3,662.12 | 130,349 |
| 2023-02-21 | 3,800.00 | 3,844.98 | 3,640.01 | 3,658.77 | 3,658.77 | 306,976 |
| 2023-02-20 | 3,820.94 | 3,825.02 | 3,815.00 | 3,815.00 | 3,815.00 | 174 |
| 2023-02-17 | 3,742.00 | 3,816.00 | 3,648.15 | 3,801.94 | 3,801.94 | 411,179 |
| 2023-02-16 | 3,974.06 | 4,032.78 | 3,739.61 | 3,748.34 | 3,748.34 | 752,932 |
| 2023-02-15 | 3,924.00 | 3,990.35 | 3,874.00 | 3,971.74 | 3,971.74 | 397,638 |
| 2023-02-14 | 3,600.00 | 3,884.00 | 3,550.01 | 3,875.02 | 3,875.02 | 416,873 |
| 2023-02-13 | 3,650.00 | 3,661.32 | 3,504.32 | 3,616.90 | 3,616.90 | 203,529 |
| 2023-02-10 | 3,875.00 | 3,875.00 | 3,610.51 | 3,670.90 | 3,670.90 | 340,603 |
| 2023-02-09 | 3,905.00 | 4,049.99 | 3,850.01 | 3,891.71 | 3,891.71 | 454,551 |
| 2023-02-08 | 3,700.00 | 3,841.00 | 3,697.00 | 3,810.08 | 3,810.08 | 418,079 |
| 2023-02-07 | 3,660.11 | 3,750.00 | 3,603.33 | 3,696.65 | 3,696.65 | 729,589 |
| 2023-02-03 | 3,486.42 | 3,764.99 | 3,486.42 | 3,622.84 | 3,622.84 | 504,587 |
| 2023-02-02 | 3,460.00 | 3,659.99 | 3,409.01 | 3,497.17 | 3,497.17 | 386,129 |
| 2023-02-01 | 3,260.00 | 3,418.99 | 3,196.00 | 3,391.32 | 3,391.32 | 588,308 |
| 2023-01-31 | 3,100.00 | 3,277.49 | 3,050.01 | 3,252.54 | 3,252.54 | 504,959 |
| 2023-01-30 | 3,358.95 | 3,375.53 | 3,124.84 | 3,141.40 | 3,141.40 | 331,914 |
| 2023-01-27 | 2,996.43 | 3,390.00 | 2,996.43 | 3,344.68 | 3,344.68 | 705,656 |
| 2023-01-26 | 2,990.00 | 3,030.00 | 2,920.00 | 2,996.43 | 2,996.43 | 404,047 |
| 2023-01-25 | 2,700.00 | 2,753.99 | 2,594.87 | 2,713.75 | 2,713.75 | 310,741 |
| 2023-01-24 | 2,719.86 | 2,762.98 | 2,670.00 | 2,690.17 | 2,690.17 | 208,163 |
| 2023-01-23 | 2,521.01 | 2,730.00 | 2,521.01 | 2,698.03 | 2,698.03 | 291,065 |
| 2023-01-20 | 2,440.00 | 2,519.00 | 2,420.00 | 2,511.77 | 2,511.77 | 9,954 |
| 2023-01-19 | 2,417.67 | 2,455.00 | 2,360.01 | 2,415.44 | 2,415.44 | 8,998 |
| 2023-01-18 | 2,540.01 | 2,540.01 | 2,392.00 | 2,427.67 | 2,427.67 | 29,265 |
| 2023-01-17 | 2,350.00 | 2,459.81 | 2,350.00 | 2,453.27 | 2,453.27 | 33,042 |
| 2023-01-16 | 2,285.00 | 2,329.00 | 2,285.00 | 2,329.00 | 2,329.00 | 655 |
| 2023-01-13 | 2,220.00 | 2,298.00 | 2,180.00 | 2,286.27 | 2,286.27 | 20,588 |
| 2023-01-12 | 2,333.00 | 2,335.00 | 2,216.00 | 2,328.43 | 2,328.43 | 94,405 |
| 2023-01-11 | 2,344.99 | 2,399.90 | 2,300.00 | 2,325.53 | 2,325.53 | 106,196 |
| 2023-01-10 | 2,300.00 | 2,345.61 | 2,200.00 | 2,258.90 | 2,258.90 | 10,547 |
| 2023-01-09 | 2,240.00 | 2,364.97 | 2,240.00 | 2,298.01 | 2,298.01 | 18,714 |
| 2023-01-06 | 2,000.00 | 2,190.59 | 1,963.00 | 2,161.93 | 2,161.93 | 33,598 |
| 2023-01-05 | 2,180.00 | 2,180.00 | 2,080.00 | 2,142.67 | 2,142.67 | 6,094 |
| 2023-01-04 | 2,096.14 | 2,214.98 | 2,085.00 | 2,184.05 | 2,184.05 | 26,081 |
| 2023-01-03 | 2,348.97 | 2,348.97 | 2,038.50 | 2,096.14 | 2,096.14 | 44,165 |
| 2023-01-02 | 2,410.49 | 2,487.00 | 2,410.49 | 2,445.00 | 2,445.00 | 1,125 |
| 2022-12-30 | 2,371.01 | 2,420.02 | 2,353.00 | 2,398.81 | 2,398.81 | 101,065 |
| 2022-12-29 | 2,310.00 | 2,389.99 | 2,280.00 | 2,371.01 | 2,371.01 | 87,821 |
| 2022-12-28 | 2,126.00 | 2,250.00 | 2,109.97 | 2,182.71 | 2,182.71 | 12,057 |
| 2022-12-27 | 2,318.00 | 2,318.00 | 2,121.00 | 2,138.87 | 2,138.87 | 19,265 |
| 2022-12-26 | 2,404.60 | 2,478.00 | 2,400.00 | 2,459.99 | 2,459.99 | 443 |
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.