Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 2,450.00 | 2,485.21 | 2,354.00 | 2,383.08 | 2,383.08 | 15,811 |
| 2022-12-22 | 2,695.03 | 2,695.03 | 2,399.00 | 2,446.39 | 2,446.39 | 16,854 |
| 2022-12-21 | 2,758.10 | 2,807.25 | 2,680.00 | 2,705.50 | 2,705.50 | 12,017 |
| 2022-12-20 | 2,918.69 | 2,920.00 | 2,725.50 | 2,739.02 | 2,739.02 | 13,810 |
| 2022-12-19 | 3,041.00 | 3,075.00 | 2,880.01 | 2,962.80 | 2,962.80 | 9,038 |
| 2022-12-16 | 3,188.87 | 3,188.87 | 2,973.00 | 2,982.00 | 2,982.00 | 5,800 |
| 2022-12-15 | 3,047.90 | 3,168.00 | 3,045.35 | 3,119.11 | 3,119.11 | 9,857 |
| 2022-12-14 | 3,145.20 | 3,180.00 | 3,066.17 | 3,079.03 | 3,079.03 | 15,897 |
| 2022-12-13 | 3,548.00 | 3,548.00 | 3,080.00 | 3,144.12 | 3,144.12 | 17,559 |
| 2022-12-09 | 3,450.00 | 3,610.00 | 3,440.00 | 3,543.35 | 3,543.35 | 7,118 |
| 2022-12-08 | 3,414.84 | 3,438.99 | 3,340.00 | 3,404.25 | 3,404.25 | 6,773 |
| 2022-12-07 | 3,450.00 | 3,521.60 | 3,390.00 | 3,414.84 | 3,414.84 | 2,871 |
| 2022-12-06 | 3,590.01 | 3,590.01 | 3,469.00 | 3,559.79 | 3,559.79 | 3,776 |
| 2022-12-05 | 3,800.00 | 3,800.00 | 3,565.55 | 3,587.65 | 3,587.65 | 5,960 |
| 2022-12-02 | 3,700.00 | 3,780.00 | 3,692.01 | 3,761.43 | 3,761.43 | 4,217 |
| 2022-12-01 | 3,760.01 | 3,800.00 | 3,680.00 | 3,731.57 | 3,731.57 | 4,671 |
| 2022-11-30 | 3,500.00 | 3,747.00 | 3,500.00 | 3,675.89 | 3,675.89 | 5,904 |
| 2022-11-29 | 3,535.37 | 3,571.33 | 3,439.95 | 3,475.36 | 3,475.36 | 2,331 |
| 2022-11-28 | 3,512.21 | 3,638.00 | 3,512.21 | 3,541.33 | 3,541.33 | 5,302 |
| 2022-11-25 | 3,590.00 | 3,600.00 | 3,500.00 | 3,536.39 | 3,536.39 | 3,460 |
| 2022-11-24 | 3,554.00 | 3,615.00 | 3,554.00 | 3,595.00 | 3,595.00 | 183 |
| 2022-11-23 | 3,351.00 | 3,550.00 | 3,341.24 | 3,545.32 | 3,545.32 | 18,594 |
| 2022-11-22 | 3,382.15 | 3,382.15 | 3,252.00 | 3,297.96 | 3,297.96 | 20,943 |
| 2022-11-18 | 3,577.39 | 3,581.00 | 3,447.96 | 3,500.11 | 3,500.11 | 33,121 |
| 2022-11-17 | 3,608.00 | 3,610.00 | 3,516.66 | 3,541.73 | 3,541.73 | 2,024 |
| 2022-11-16 | 3,750.01 | 3,750.01 | 3,589.80 | 3,628.71 | 3,628.71 | 2,901 |
| 2022-11-15 | 3,790.00 | 3,879.96 | 3,735.03 | 3,762.47 | 3,762.47 | 6,028 |
| 2022-11-14 | 3,791.22 | 3,799.99 | 3,640.00 | 3,700.30 | 3,700.30 | 13,006 |
| 2022-11-11 | 3,670.00 | 3,828.69 | 3,600.00 | 3,815.97 | 3,815.97 | 5,953 |
| 2022-11-10 | 3,590.00 | 3,703.97 | 3,496.17 | 3,672.18 | 3,672.18 | 4,669 |
| 2022-11-09 | 3,700.00 | 3,800.01 | 3,470.95 | 3,485.06 | 3,485.06 | 6,554 |
| 2022-11-08 | 3,850.00 | 3,850.00 | 3,642.00 | 3,741.86 | 3,741.86 | 5,679 |
| 2022-11-07 | 4,070.10 | 4,070.10 | 3,830.00 | 3,843.82 | 3,843.82 | 7,133 |
| 2022-11-04 | 4,265.00 | 4,330.00 | 3,975.00 | 4,042.58 | 4,042.58 | 4,510 |
| 2022-11-03 | 4,240.00 | 4,305.00 | 4,169.00 | 4,234.61 | 4,234.61 | 2,409 |
| 2022-11-01 | 4,535.01 | 4,669.98 | 4,492.30 | 4,496.45 | 4,496.45 | 3,675 |
| 2022-10-31 | 4,520.00 | 4,542.89 | 4,436.00 | 4,524.70 | 4,524.70 | 1,499 |
| 2022-10-28 | 4,450.00 | 4,562.99 | 4,269.05 | 4,522.21 | 4,522.21 | 2,428 |
| 2022-10-27 | 4,600.00 | 4,649.96 | 4,428.00 | 4,466.03 | 4,466.03 | 2,118 |
| 2022-10-26 | 4,400.00 | 4,580.00 | 4,393.99 | 4,470.00 | 4,470.00 | 4,482 |
| 2022-10-25 | 4,209.94 | 4,453.00 | 4,209.94 | 4,413.63 | 4,413.63 | 7,048 |
| 2022-10-24 | 4,249.77 | 4,249.77 | 3,969.00 | 4,213.30 | 4,213.30 | 11,937 |
| 2022-10-21 | 4,149.99 | 4,279.99 | 4,100.00 | 4,266.92 | 4,266.92 | 2,542 |
| 2022-10-20 | 4,250.00 | 4,310.00 | 4,062.01 | 4,154.41 | 4,154.41 | 8,675 |
| 2022-10-19 | 4,410.00 | 4,490.00 | 4,390.00 | 4,456.87 | 4,456.87 | 9,776 |
| 2022-10-18 | 4,622.00 | 4,622.00 | 4,357.00 | 4,415.92 | 4,415.92 | 4,962 |
| 2022-10-17 | 4,130.00 | 4,428.00 | 4,130.00 | 4,400.00 | 4,400.00 | 3,153 |
| 2022-10-14 | 4,500.00 | 4,520.00 | 4,100.00 | 4,110.32 | 4,110.32 | 4,723 |
| 2022-10-13 | 4,330.00 | 4,448.43 | 4,162.00 | 4,412.38 | 4,412.38 | 4,357 |
| 2022-10-12 | 4,322.46 | 4,415.67 | 4,250.00 | 4,369.20 | 4,369.20 | 3,163 |
| 2022-10-11 | 4,455.00 | 4,499.99 | 4,326.90 | 4,358.90 | 4,358.90 | 1,799 |
| 2022-10-10 | 4,471.00 | 4,520.00 | 4,366.00 | 4,455.00 | 4,455.00 | 1,247 |
| 2022-10-07 | 4,776.01 | 4,776.01 | 4,443.01 | 4,472.05 | 4,472.05 | 3,440 |
| 2022-10-06 | 4,825.00 | 4,900.00 | 4,750.00 | 4,800.01 | 4,800.01 | 1,940 |
| 2022-10-05 | 4,903.00 | 4,909.27 | 4,700.00 | 4,830.31 | 4,830.31 | 3,701 |
| 2022-10-04 | 4,980.00 | 5,114.44 | 4,850.00 | 4,969.27 | 4,969.27 | 15,176 |
| 2022-10-03 | 5,150.00 | 5,150.00 | 4,843.25 | 4,886.99 | 4,886.99 | 12,198 |
| 2022-09-30 | 5,460.00 | 5,511.20 | 5,343.00 | 5,357.70 | 5,357.70 | 1,428 |
| 2022-09-29 | 5,660.00 | 5,699.99 | 5,374.00 | 5,431.55 | 5,431.55 | 3,522 |
| 2022-09-28 | 5,741.00 | 5,814.99 | 5,660.01 | 5,796.56 | 5,796.56 | 4,423 |
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.