Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 13,728.00 | 14,350.00 | 13,330.57 | 14,304.55 | 4,768.18 | 7,020 |
| 2022-07-04 | 13,745.00 | 13,745.00 | 13,523.00 | 13,523.00 | 4,507.67 | 375 |
| 2022-07-01 | 13,800.01 | 14,039.99 | 13,526.01 | 13,747.73 | 4,582.58 | 3,492 |
| 2022-06-30 | 13,739.27 | 13,800.00 | 13,250.01 | 13,491.07 | 4,497.02 | 4,248 |
| 2022-06-29 | 13,900.00 | 13,935.00 | 13,481.01 | 13,761.85 | 4,587.28 | 3,567 |
| 2022-06-28 | 14,830.00 | 14,900.00 | 14,045.76 | 14,070.99 | 4,690.33 | 6,702 |
| 2022-06-27 | 14,800.00 | 15,000.00 | 14,500.00 | 14,666.86 | 4,888.95 | 6,165 |
| 2022-06-24 | 14,140.00 | 14,614.00 | 14,140.00 | 14,578.51 | 4,859.50 | 4,773 |
| 2022-06-23 | 14,320.00 | 14,423.63 | 13,788.00 | 14,149.40 | 4,716.47 | 4,599 |
| 2022-06-22 | 14,328.00 | 14,844.99 | 14,145.00 | 14,184.94 | 4,728.31 | 5,220 |
| 2022-06-21 | 13,478.41 | 14,750.00 | 13,478.41 | 14,410.22 | 4,803.41 | 17,349 |
| 2022-06-20 | 13,158.00 | 13,158.00 | 13,158.00 | 13,158.00 | 4,386.00 | 345 |
| 2022-06-17 | 13,217.95 | 13,600.00 | 13,060.01 | 13,260.00 | 4,420.00 | 6,198 |
| 2022-06-16 | 13,800.00 | 13,800.00 | 12,800.00 | 12,985.03 | 4,328.34 | 12,468 |
| 2022-06-15 | 13,700.00 | 14,349.00 | 13,700.00 | 14,181.01 | 4,727.00 | 8,352 |
| 2022-06-14 | 13,304.08 | 13,969.00 | 13,020.01 | 13,668.30 | 4,556.10 | 5,616 |
| 2022-06-13 | 13,620.02 | 13,780.00 | 13,230.00 | 13,254.08 | 4,418.03 | 7,329 |
| 2022-06-10 | 13,966.00 | 14,199.99 | 13,652.00 | 13,918.67 | 4,639.56 | 5,112 |
| 2022-06-09 | 14,650.00 | 15,012.00 | 14,133.00 | 14,155.79 | 4,718.60 | 5,010 |
| 2022-06-08 | 14,133.02 | 14,660.00 | 14,133.02 | 14,230.00 | 4,743.33 | 3,510 |
| 2022-06-07 | 13,552.00 | 14,099.99 | 13,552.00 | 14,080.00 | 4,693.33 | 4,113 |
| 2022-06-06 | 14,059.00 | 14,293.00 | 13,790.76 | 13,989.52 | 4,663.17 | 6,465 |
| 2022-06-03 | 14,419.99 | 14,499.99 | 13,701.01 | 13,790.76 | 4,596.92 | 7,185 |
| 2022-06-02 | 14,600.00 | 15,499.99 | 14,380.00 | 15,156.13 | 5,052.04 | 9,897 |
| 2022-06-01 | 15,007.83 | 15,148.00 | 14,455.00 | 14,636.16 | 4,878.72 | 7,476 |
| 2022-05-31 | 15,000.00 | 15,399.99 | 14,400.01 | 14,896.16 | 4,965.39 | 9,132 |
| 2022-05-30 | 15,400.00 | 15,400.00 | 14,900.01 | 14,900.01 | 4,966.67 | 750 |
| 2022-05-27 | 14,200.00 | 14,875.00 | 14,200.00 | 14,806.14 | 4,935.38 | 19,161 |
| 2022-05-26 | 13,100.00 | 14,220.00 | 12,828.40 | 13,991.52 | 4,663.84 | 18,567 |
| 2022-05-25 | 12,500.00 | 13,229.99 | 12,410.00 | 13,005.01 | 4,335.00 | 4,416 |
| 2022-05-24 | 12,895.00 | 13,080.99 | 12,352.91 | 12,434.69 | 4,144.90 | 5,691 |
| 2022-05-23 | 13,005.00 | 13,498.99 | 12,680.00 | 13,380.19 | 4,460.06 | 5,508 |
| 2022-05-20 | 14,150.00 | 14,180.00 | 12,610.00 | 13,147.99 | 4,382.66 | 9,990 |
| 2022-05-19 | 13,999.00 | 14,599.98 | 13,850.01 | 14,121.34 | 4,707.11 | 5,982 |
| 2022-05-18 | 14,850.00 | 15,098.00 | 14,054.00 | 14,198.17 | 4,732.72 | 9,039 |
| 2022-05-17 | 14,777.00 | 15,200.00 | 14,600.00 | 15,185.71 | 5,061.90 | 5,187 |
| 2022-05-16 | 15,393.01 | 15,393.01 | 14,401.02 | 14,477.62 | 4,825.87 | 5,019 |
| 2022-05-13 | 15,501.00 | 15,799.95 | 15,210.00 | 15,393.01 | 5,131.00 | 6,141 |
| 2022-05-12 | 14,499.90 | 15,499.99 | 14,101.03 | 14,721.10 | 4,907.03 | 16,719 |
| 2022-05-11 | 16,200.00 | 16,299.99 | 14,799.98 | 14,816.81 | 4,938.94 | 13,668 |
| 2022-05-10 | 16,600.00 | 16,691.99 | 15,860.00 | 16,261.25 | 5,420.42 | 11,043 |
| 2022-05-09 | 17,000.00 | 17,000.00 | 15,930.00 | 15,984.31 | 5,328.10 | 12,462 |
| 2022-05-06 | 17,700.00 | 17,940.00 | 17,149.99 | 17,509.99 | 5,836.66 | 3,987 |
| 2022-05-05 | 19,080.00 | 19,080.00 | 17,450.00 | 17,595.40 | 5,865.13 | 8,982 |
| 2022-05-04 | 18,289.13 | 19,039.00 | 17,941.50 | 18,928.97 | 6,309.66 | 4,911 |
| 2022-05-03 | 18,499.99 | 18,879.99 | 18,145.10 | 18,276.11 | 6,092.04 | 4,440 |
| 2022-05-02 | 17,899.99 | 18,299.99 | 17,300.00 | 18,240.00 | 6,080.00 | 5,181 |
| 2022-04-29 | 18,186.00 | 18,950.00 | 17,861.00 | 17,911.08 | 5,970.36 | 10,551 |
| 2022-04-28 | 18,050.00 | 18,329.99 | 17,000.00 | 18,009.54 | 6,003.18 | 16,257 |
| 2022-04-27 | 18,589.99 | 18,700.00 | 17,914.96 | 17,947.48 | 5,982.49 | 7,404 |
| 2022-04-26 | 20,200.00 | 20,200.00 | 17,900.00 | 18,029.15 | 6,009.72 | 23,331 |
| 2022-04-25 | 20,000.00 | 20,350.00 | 19,800.00 | 20,025.47 | 6,675.16 | 9,168 |
| 2022-04-22 | 20,370.00 | 21,000.00 | 20,300.03 | 20,363.34 | 6,787.78 | 5,022 |
| 2022-04-21 | 21,400.00 | 21,999.21 | 20,100.01 | 20,370.00 | 6,790.00 | 40,872 |
| 2022-04-20 | 20,700.00 | 20,799.97 | 19,546.03 | 19,703.82 | 6,567.94 | 8,961 |
| 2022-04-19 | 19,976.00 | 20,720.00 | 19,870.01 | 20,573.59 | 6,857.86 | 5,202 |
| 2022-04-18 | 19,900.00 | 20,100.00 | 19,462.00 | 19,874.45 | 6,624.82 | 3,657 |
| 2022-04-13 | 20,000.00 | 20,250.05 | 19,479.00 | 20,224.31 | 6,741.44 | 3,921 |
| 2022-04-12 | 19,810.00 | 20,216.00 | 19,357.00 | 19,549.99 | 6,516.66 | 6,348 |
| 2022-04-11 | 19,723.00 | 20,100.00 | 19,442.27 | 19,442.27 | 6,480.76 | 5,949 |
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.