Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 5,741.00 | 5,814.99 | 5,660.01 | 5,796.56 | 5,796.56 | 4,423 |
| 2022-09-27 | 5,725.00 | 5,859.97 | 5,667.00 | 5,740.41 | 5,740.41 | 1,523 |
| 2022-09-26 | 5,510.00 | 5,749.98 | 5,510.00 | 5,662.38 | 5,662.38 | 2,309 |
| 2022-09-23 | 5,650.01 | 5,710.98 | 5,529.01 | 5,548.28 | 5,548.28 | 4,748 |
| 2022-09-22 | 6,010.00 | 6,010.00 | 5,720.02 | 5,777.59 | 5,777.59 | 2,447 |
| 2022-09-21 | 6,170.00 | 6,239.99 | 6,025.02 | 6,066.50 | 6,066.50 | 6,636 |
| 2022-09-20 | 6,200.00 | 6,260.00 | 6,120.01 | 6,147.35 | 6,147.35 | 2,643 |
| 2022-09-19 | 6,100.00 | 6,196.00 | 6,080.00 | 6,123.60 | 6,123.60 | 4,964 |
| 2022-09-15 | 6,001.00 | 6,173.00 | 5,990.10 | 6,090.49 | 6,090.49 | 1,868 |
| 2022-09-14 | 5,894.99 | 6,098.00 | 5,857.03 | 6,025.68 | 6,025.68 | 2,632 |
| 2022-09-13 | 5,962.00 | 5,996.07 | 5,827.11 | 5,878.36 | 5,878.36 | 1,759 |
| 2022-09-12 | 6,000.00 | 6,058.24 | 5,960.05 | 6,040.73 | 6,040.73 | 3,510 |
| 2022-09-09 | 5,800.00 | 5,960.00 | 5,791.44 | 5,950.77 | 5,950.77 | 3,600 |
| 2022-09-08 | 5,668.00 | 5,782.99 | 5,650.00 | 5,746.76 | 5,746.76 | 2,502 |
| 2022-09-07 | 5,536.00 | 5,675.28 | 5,536.00 | 5,656.21 | 5,656.21 | 1,494 |
| 2022-09-06 | 5,440.00 | 5,550.00 | 5,365.00 | 5,526.33 | 5,526.33 | 1,356 |
| 2022-09-05 | 5,370.53 | 5,440.00 | 5,353.10 | 5,439.99 | 5,439.99 | 320 |
| 2022-09-02 | 5,605.00 | 5,605.00 | 5,372.01 | 5,392.02 | 5,392.02 | 2,659 |
| 2022-09-01 | 5,570.00 | 5,599.99 | 5,400.00 | 5,569.94 | 5,569.94 | 3,754 |
| 2022-08-31 | 5,605.00 | 5,698.99 | 5,480.00 | 5,575.08 | 5,575.08 | 2,557 |
| 2022-08-30 | 5,749.99 | 5,749.99 | 5,503.34 | 5,547.53 | 5,547.53 | 3,404 |
| 2022-08-29 | 5,683.00 | 5,759.99 | 5,625.02 | 5,732.88 | 5,732.88 | 1,962 |
| 2022-08-26 | 6,000.00 | 6,000.00 | 5,764.92 | 5,783.33 | 5,783.33 | 1,988 |
| 2022-08-25 | 6,007.00 | 6,101.69 | 5,810.02 | 5,889.64 | 5,889.64 | 3,517 |
| 2022-08-24 | 18,042.00 | 18,169.00 | 17,689.68 | 17,701.77 | 5,900.59 | 3,366 |
| 2022-08-23 | 17,621.45 | 17,949.00 | 17,435.00 | 17,763.00 | 5,921.00 | 3,015 |
| 2022-08-22 | 17,897.59 | 17,897.59 | 17,350.01 | 17,502.97 | 5,834.32 | 2,655 |
| 2022-08-19 | 18,200.00 | 18,200.00 | 17,769.42 | 17,968.44 | 5,989.48 | 3,264 |
| 2022-08-18 | 18,350.00 | 18,469.97 | 18,200.00 | 18,284.00 | 6,094.67 | 3,351 |
| 2022-08-17 | 18,305.00 | 18,549.96 | 18,051.02 | 18,191.46 | 6,063.82 | 3,936 |
| 2022-08-16 | 18,562.54 | 18,800.00 | 18,100.00 | 18,313.60 | 6,104.53 | 12,465 |
| 2022-08-15 | 18,000.00 | 18,637.96 | 18,000.00 | 18,504.37 | 6,168.12 | 7,206 |
| 2022-08-12 | 17,300.00 | 17,852.02 | 17,050.00 | 17,824.96 | 5,941.65 | 3,954 |
| 2022-08-11 | 17,560.00 | 17,809.76 | 17,140.00 | 17,163.42 | 5,721.14 | 4,593 |
| 2022-08-10 | 17,800.00 | 17,999.98 | 16,991.31 | 17,680.00 | 5,893.33 | 9,942 |
| 2022-08-09 | 17,500.00 | 17,500.00 | 17,009.01 | 17,227.47 | 5,742.49 | 5,667 |
| 2022-08-08 | 17,852.00 | 18,510.00 | 17,596.00 | 17,618.23 | 5,872.74 | 6,165 |
| 2022-08-05 | 18,495.00 | 18,495.00 | 17,500.00 | 17,641.19 | 5,880.40 | 10,197 |
| 2022-08-04 | 18,700.01 | 19,087.88 | 18,550.01 | 18,799.42 | 6,266.47 | 7,401 |
| 2022-08-03 | 18,825.00 | 19,100.00 | 18,728.08 | 18,919.73 | 6,306.58 | 7,194 |
| 2022-08-02 | 18,000.00 | 19,001.48 | 17,997.97 | 18,818.44 | 6,272.81 | 17,676 |
| 2022-08-01 | 18,200.00 | 19,000.00 | 18,000.01 | 18,186.95 | 6,062.32 | 9,891 |
| 2022-07-29 | 17,048.58 | 18,239.99 | 17,048.58 | 18,178.09 | 6,059.36 | 8,796 |
| 2022-07-28 | 17,000.00 | 17,250.00 | 16,700.00 | 17,134.43 | 5,711.48 | 6,186 |
| 2022-07-27 | 16,027.45 | 16,840.00 | 16,027.45 | 16,814.52 | 5,604.84 | 5,178 |
| 2022-07-26 | 16,430.00 | 16,430.00 | 15,769.00 | 15,861.10 | 5,287.03 | 4,635 |
| 2022-07-25 | 16,809.00 | 16,809.00 | 16,425.00 | 16,516.81 | 5,505.60 | 3,756 |
| 2022-07-22 | 17,000.00 | 17,250.00 | 16,715.00 | 16,790.37 | 5,596.79 | 13,437 |
| 2022-07-21 | 15,660.00 | 16,930.00 | 15,660.00 | 16,841.10 | 5,613.70 | 19,767 |
| 2022-07-20 | 15,350.00 | 15,350.00 | 14,985.00 | 15,276.15 | 5,092.05 | 8,775 |
| 2022-07-19 | 15,030.00 | 15,150.00 | 14,600.00 | 15,066.67 | 5,022.22 | 6,117 |
| 2022-07-18 | 15,050.00 | 15,310.78 | 14,610.02 | 14,746.39 | 4,915.46 | 8,037 |
| 2022-07-15 | 14,900.00 | 15,110.00 | 14,700.02 | 14,736.80 | 4,912.27 | 1,695 |
| 2022-07-14 | 14,720.00 | 14,910.00 | 14,509.00 | 14,872.62 | 4,957.54 | 2,616 |
| 2022-07-13 | 14,300.00 | 15,008.62 | 14,150.00 | 14,768.26 | 4,922.75 | 3,978 |
| 2022-07-12 | 14,880.00 | 14,986.99 | 14,314.49 | 14,550.02 | 4,850.01 | 4,704 |
| 2022-07-11 | 15,537.36 | 15,649.99 | 14,560.00 | 14,610.63 | 4,870.21 | 5,136 |
| 2022-07-08 | 15,050.00 | 15,585.00 | 14,937.01 | 15,397.41 | 5,132.47 | 3,858 |
| 2022-07-07 | 14,550.00 | 15,094.99 | 14,550.00 | 15,020.28 | 5,006.76 | 9,213 |
| 2022-07-06 | 14,269.99 | 14,449.98 | 14,100.01 | 14,300.01 | 4,766.67 | 4,296 |
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.