Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6,000.00 | 6,000.00 | 5,540.00 | 5,605.65 | 5,605.65 | 17,044 |
| 2026-07-22 | 6,560.01 | 6,599.99 | 6,510.00 | 6,516.95 | 6,516.95 | 1,382 |
| 2026-07-21 | 6,480.00 | 6,680.00 | 6,440.12 | 6,570.97 | 6,570.97 | 1,963 |
| 2026-07-20 | 6,610.00 | 6,610.00 | 6,440.11 | 6,469.83 | 6,469.83 | 3,783 |
| 2026-07-17 | 6,707.00 | 6,749.99 | 6,638.00 | 6,689.13 | 6,689.13 | 954 |
| 2026-07-16 | 6,875.00 | 6,875.00 | 6,725.00 | 6,770.02 | 6,770.02 | 3,077 |
| 2026-07-15 | 6,999.97 | 7,050.00 | 6,806.16 | 6,860.01 | 6,860.01 | 4,248 |
| 2026-07-14 | 6,901.00 | 6,950.01 | 6,880.01 | 6,902.37 | 6,902.37 | 1,403 |
| 2026-07-13 | 7,060.01 | 7,060.01 | 6,868.50 | 6,907.38 | 6,907.38 | 2,314 |
| 2026-07-10 | 7,047.50 | 7,200.00 | 7,047.50 | 7,157.78 | 7,157.78 | 1,022 |
| 2026-07-09 | 6,910.00 | 7,130.00 | 6,855.01 | 7,096.37 | 7,096.37 | 612 |
| 2026-07-08 | 7,018.01 | 7,018.01 | 6,870.00 | 6,922.20 | 6,922.20 | 4,665 |
| 2026-07-07 | 7,240.00 | 7,240.00 | 7,046.81 | 7,063.19 | 7,063.19 | 6,565 |
| 2026-07-06 | 6,980.00 | 7,300.00 | 6,850.00 | 7,297.23 | 7,297.23 | 2,590 |
| 2026-07-03 | 6,849.87 | 6,849.87 | 6,849.87 | 6,849.87 | 6,849.87 | 0 |
| 2026-07-02 | 7,421.10 | 7,455.00 | 6,817.00 | 6,849.87 | 6,849.87 | 3,018 |
| 2026-07-01 | 7,416.00 | 7,579.31 | 7,379.41 | 7,464.46 | 7,464.46 | 6,059 |
| 2026-06-30 | 7,158.44 | 7,418.98 | 7,139.00 | 7,385.04 | 7,385.04 | 12,153 |
| 2026-06-29 | 7,035.00 | 7,210.00 | 7,010.77 | 7,181.35 | 7,181.35 | 1,383 |
| 2026-06-26 | 6,500.00 | 6,767.34 | 6,485.00 | 6,657.95 | 6,657.95 | 1,060 |
| 2026-06-25 | 6,668.17 | 6,668.17 | 6,522.58 | 6,547.99 | 6,547.99 | 719 |
| 2026-06-24 | 6,750.00 | 6,754.00 | 6,580.02 | 6,632.22 | 6,632.22 | 1,411 |
| 2026-06-23 | 6,840.00 | 6,840.00 | 6,690.00 | 6,707.37 | 6,707.37 | 1,742 |
| 2026-06-22 | 6,915.00 | 7,110.00 | 6,915.00 | 7,037.40 | 7,037.40 | 1,368 |
| 2026-06-19 | 6,880.00 | 6,880.00 | 6,845.65 | 6,870.00 | 6,870.00 | 35 |
| 2026-06-18 | 6,800.00 | 6,884.99 | 6,685.01 | 6,884.88 | 6,884.88 | 627 |
| 2026-06-17 | 6,910.00 | 6,951.41 | 6,840.00 | 6,848.57 | 6,848.57 | 1,319 |
| 2026-06-16 | 7,030.20 | 7,079.99 | 6,900.00 | 6,987.16 | 6,987.16 | 8,749 |
| 2026-06-15 | 7,100.00 | 7,123.20 | 7,011.21 | 7,058.24 | 7,058.24 | 1,663 |
| 2026-06-12 | 6,889.40 | 6,986.68 | 6,699.99 | 6,963.93 | 6,963.93 | 2,236 |
| 2026-06-11 | 6,620.01 | 6,873.44 | 6,620.01 | 6,862.23 | 6,862.23 | 625 |
| 2026-06-10 | 7,000.00 | 7,000.00 | 6,631.91 | 6,659.07 | 6,659.07 | 2,270 |
| 2026-06-09 | 7,200.00 | 7,229.57 | 6,715.00 | 6,893.59 | 6,893.59 | 11,981 |
| 2026-06-08 | 6,860.00 | 7,196.00 | 6,860.00 | 7,165.70 | 7,165.70 | 2,576 |
| 2026-06-05 | 7,301.21 | 7,330.23 | 6,804.89 | 6,867.32 | 6,867.32 | 2,768 |
| 2026-06-04 | 7,320.00 | 7,332.35 | 7,225.00 | 7,243.52 | 7,243.52 | 1,543 |
| 2026-06-03 | 7,252.00 | 7,500.00 | 7,252.00 | 7,354.87 | 7,354.87 | 1,389 |
| 2026-06-02 | 7,200.01 | 7,329.03 | 7,165.00 | 7,310.57 | 7,310.57 | 5,199 |
| 2026-06-01 | 7,450.00 | 7,450.00 | 7,217.65 | 7,221.85 | 7,221.85 | 7,656 |
| 2026-05-29 | 7,619.38 | 7,630.00 | 7,461.00 | 7,545.00 | 7,545.00 | 2,851 |
| 2026-05-28 | 7,637.75 | 7,674.48 | 7,600.00 | 7,657.67 | 7,657.67 | 2,548 |
| 2026-05-27 | 7,700.00 | 7,728.00 | 7,554.01 | 7,635.62 | 7,635.62 | 3,490 |
| 2026-05-26 | 7,400.00 | 7,520.00 | 7,400.00 | 7,508.39 | 7,508.39 | 2,587 |
| 2026-05-25 | 7,350.00 | 7,400.00 | 7,350.00 | 7,400.00 | 7,400.00 | 271 |
| 2026-05-22 | 7,320.00 | 7,465.00 | 7,283.83 | 7,352.04 | 7,352.04 | 2,200 |
| 2026-05-21 | 7,235.01 | 7,409.96 | 7,166.00 | 7,232.86 | 7,232.86 | 571 |
| 2026-05-20 | 7,125.00 | 7,192.99 | 7,076.91 | 7,174.16 | 7,174.16 | 10,912 |
| 2026-05-19 | 7,030.00 | 7,050.00 | 6,850.00 | 7,029.35 | 7,029.35 | 11,678 |
| 2026-05-18 | 7,239.00 | 7,239.00 | 7,010.01 | 7,080.00 | 7,080.00 | 1,958 |
| 2026-05-15 | 7,510.00 | 7,510.00 | 7,337.99 | 7,361.85 | 7,361.85 | 2,660 |
| 2026-05-14 | 7,661.00 | 7,772.40 | 7,582.69 | 7,640.16 | 7,640.16 | 2,301 |
| 2026-05-13 | 7,506.12 | 7,784.87 | 7,468.46 | 7,635.63 | 7,635.63 | 3,459 |
| 2026-05-12 | 7,608.74 | 7,704.00 | 7,300.01 | 7,495.10 | 7,495.10 | 2,544 |
| 2026-05-11 | 7,257.00 | 7,698.31 | 7,200.00 | 7,646.98 | 7,646.98 | 5,736 |
| 2026-05-08 | 7,250.00 | 7,410.00 | 7,250.00 | 7,306.57 | 7,306.57 | 6,284 |
| 2026-05-07 | 6,960.00 | 7,150.00 | 6,946.51 | 7,021.63 | 7,021.63 | 3,053 |
| 2026-05-06 | 6,702.98 | 6,919.38 | 6,702.98 | 6,875.94 | 6,875.94 | 7,316 |
| 2026-05-05 | 6,939.00 | 6,952.01 | 6,770.00 | 6,779.54 | 6,779.54 | 1,510 |
| 2026-05-04 | 6,710.00 | 6,900.00 | 6,710.00 | 6,868.68 | 6,868.68 | 7,083 |
| 2026-04-30 | 6,506.11 | 6,715.05 | 6,506.11 | 6,658.82 | 6,658.82 | 1,494 |
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.