Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 21,399.98 | 21,399.98 | 20,560.81 | 20,625.46 | 6,875.15 | 9,933 |
| 2022-04-07 | 21,172.92 | 21,699.00 | 20,700.00 | 21,385.00 | 7,128.33 | 13,128 |
| 2022-04-06 | 21,492.00 | 21,608.40 | 20,700.00 | 21,164.69 | 7,054.90 | 15,696 |
| 2022-04-05 | 22,698.46 | 22,700.00 | 21,733.58 | 21,741.99 | 7,247.33 | 7,533 |
| 2022-04-04 | 21,516.22 | 22,745.78 | 21,230.00 | 22,584.53 | 7,528.18 | 22,584 |
| 2022-04-01 | 21,404.00 | 21,699.99 | 21,190.00 | 21,468.46 | 7,156.15 | 3,561 |
| 2022-03-31 | 21,750.00 | 21,950.00 | 21,550.00 | 21,584.46 | 7,194.82 | 6,288 |
| 2022-03-30 | 21,860.00 | 22,100.00 | 21,588.83 | 21,681.74 | 7,227.25 | 6,897 |
| 2022-03-29 | 21,978.68 | 22,120.00 | 21,453.70 | 21,939.56 | 7,313.19 | 181,992 |
| 2022-03-28 | 21,222.04 | 22,050.00 | 21,210.98 | 21,911.01 | 7,303.67 | 28,326 |
| 2022-03-25 | 20,399.99 | 20,399.99 | 19,941.51 | 20,154.32 | 6,718.11 | 4,905 |
| 2022-03-24 | 20,270.09 | 20,641.45 | 19,950.00 | 20,360.04 | 6,786.68 | 7,974 |
| 2022-03-23 | 19,872.34 | 20,986.99 | 19,872.34 | 20,197.72 | 6,732.57 | 40,674 |
| 2022-03-22 | 18,798.00 | 20,210.00 | 18,760.00 | 20,167.63 | 6,722.54 | 17,076 |
| 2022-03-18 | 17,750.00 | 18,432.00 | 17,750.00 | 18,378.89 | 6,126.30 | 10,626 |
| 2022-03-17 | 17,250.00 | 17,939.99 | 17,200.00 | 17,836.15 | 5,945.38 | 8,100 |
| 2022-03-16 | 16,750.00 | 17,410.00 | 16,660.01 | 17,298.06 | 5,766.02 | 11,625 |
| 2022-03-15 | 16,100.00 | 16,749.98 | 15,851.00 | 16,728.48 | 5,576.16 | 3,459 |
| 2022-03-14 | 16,323.46 | 16,699.99 | 15,705.01 | 15,977.31 | 5,325.77 | 4,962 |
| 2022-03-11 | 17,551.00 | 17,551.00 | 16,648.81 | 16,662.56 | 5,554.19 | 6,825 |
| 2022-03-10 | 17,959.99 | 17,959.99 | 17,000.00 | 17,500.32 | 5,833.44 | 6,111 |
| 2022-03-09 | 17,702.00 | 17,999.98 | 17,500.00 | 17,953.40 | 5,984.47 | 13,731 |
| 2022-03-08 | 16,800.01 | 18,060.00 | 16,800.01 | 17,667.26 | 5,889.09 | 11,955 |
| 2022-03-07 | 18,100.00 | 18,255.00 | 17,200.00 | 17,243.04 | 5,747.68 | 6,555 |
| 2022-03-04 | 17,575.00 | 17,850.00 | 17,331.16 | 17,489.82 | 5,829.94 | 6,213 |
| 2022-03-03 | 18,124.00 | 18,234.95 | 17,199.99 | 17,237.15 | 5,745.72 | 5,109 |
| 2022-03-02 | 18,100.00 | 18,361.99 | 17,500.00 | 18,140.71 | 6,046.90 | 8,226 |
| 2022-03-01 | 17,800.00 | 18,200.00 | 17,630.00 | 17,788.86 | 5,929.62 | 9,234 |
| 2022-02-28 | 16,550.01 | 17,949.99 | 16,550.01 | 17,629.47 | 5,876.49 | 14,709 |
| 2022-02-25 | 16,565.00 | 16,800.00 | 16,050.00 | 16,466.19 | 5,488.73 | 9,168 |
| 2022-02-24 | 14,800.00 | 16,455.01 | 14,400.79 | 16,350.05 | 5,450.02 | 27,303 |
| 2022-02-23 | 16,811.00 | 16,850.00 | 15,400.01 | 15,490.82 | 5,163.61 | 11,268 |
| 2022-02-22 | 17,100.00 | 17,350.00 | 16,299.01 | 16,660.57 | 5,553.52 | 7,152 |
| 2022-02-21 | 17,100.00 | 17,100.00 | 17,010.00 | 17,010.00 | 5,670.00 | 444 |
| 2022-02-18 | 17,947.80 | 17,947.80 | 17,031.01 | 17,348.00 | 5,782.67 | 5,214 |
| 2022-02-17 | 18,536.75 | 18,536.75 | 17,774.00 | 17,800.65 | 5,933.55 | 4,035 |
| 2022-02-16 | 18,607.76 | 18,790.99 | 18,329.80 | 18,750.39 | 6,250.13 | 3,249 |
| 2022-02-15 | 18,320.00 | 18,800.00 | 18,293.43 | 18,706.17 | 6,235.39 | 13,707 |
| 2022-02-14 | 17,600.00 | 18,320.00 | 17,453.00 | 17,787.26 | 5,929.09 | 12,153 |
| 2022-02-11 | 18,554.31 | 18,554.31 | 17,485.01 | 17,614.54 | 5,871.51 | 10,260 |
| 2022-02-10 | 18,573.91 | 19,148.96 | 18,450.00 | 18,554.31 | 6,184.77 | 5,376 |
| 2022-02-09 | 19,158.00 | 19,400.00 | 18,988.61 | 19,106.22 | 6,368.74 | 5,847 |
| 2022-02-08 | 19,100.00 | 19,100.00 | 18,500.00 | 19,023.00 | 6,341.00 | 3,468 |
| 2022-02-04 | 18,616.70 | 19,309.00 | 18,320.00 | 19,135.32 | 6,378.44 | 13,071 |
| 2022-02-03 | 18,300.00 | 19,200.00 | 18,144.01 | 18,399.43 | 6,133.14 | 7,839 |
| 2022-02-02 | 19,133.90 | 19,399.99 | 18,380.00 | 18,617.42 | 6,205.81 | 7,737 |
| 2022-02-01 | 19,313.64 | 19,400.00 | 18,650.00 | 19,135.27 | 6,378.42 | 26,223 |
| 2022-01-31 | 17,847.00 | 19,313.64 | 17,847.00 | 19,249.18 | 6,416.39 | 28,557 |
| 2022-01-28 | 17,199.99 | 17,815.00 | 16,499.99 | 17,445.83 | 5,815.28 | 23,643 |
| 2022-01-27 | 19,611.00 | 19,611.00 | 17,250.00 | 17,376.55 | 5,792.18 | 93,156 |
| 2022-01-26 | 19,700.00 | 20,349.99 | 18,760.00 | 19,343.22 | 6,447.74 | 73,302 |
| 2022-01-25 | 18,899.00 | 19,590.00 | 18,700.09 | 19,095.28 | 6,365.09 | 7,770 |
| 2022-01-24 | 18,974.00 | 19,156.00 | 17,500.61 | 18,942.73 | 6,314.24 | 44,484 |
| 2022-01-21 | 20,525.00 | 20,539.43 | 19,337.96 | 19,397.01 | 6,465.67 | 16,767 |
| 2022-01-20 | 20,540.00 | 21,250.19 | 20,472.85 | 20,521.03 | 6,840.34 | 9,588 |
| 2022-01-19 | 21,386.00 | 21,386.00 | 20,400.00 | 20,490.89 | 6,830.30 | 11,931 |
| 2022-01-18 | 20,990.00 | 21,740.00 | 20,844.12 | 21,083.94 | 7,027.98 | 10,617 |
| 2022-01-17 | 21,212.87 | 21,305.00 | 21,212.87 | 21,305.00 | 7,101.67 | 240 |
| 2022-01-14 | 20,700.00 | 21,323.29 | 20,700.00 | 21,287.08 | 7,095.69 | 9,444 |
| 2022-01-13 | 22,475.15 | 22,600.00 | 20,912.00 | 21,013.38 | 7,004.46 | 7,155 |
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.