Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 21,900.00 | 22,685.00 | 21,840.00 | 22,556.98 | 7,518.99 | 9,252 |
| 2022-01-11 | 21,395.00 | 21,999.99 | 21,303.24 | 21,616.45 | 7,205.48 | 9,270 |
| 2022-01-10 | 20,928.89 | 21,531.00 | 20,100.00 | 21,393.90 | 7,131.30 | 14,412 |
| 2022-01-07 | 21,968.12 | 22,294.19 | 20,668.10 | 20,932.93 | 6,977.64 | 7,179 |
| 2022-01-06 | 22,100.00 | 22,216.19 | 20,999.99 | 21,885.48 | 7,295.16 | 12,996 |
| 2022-01-05 | 23,500.00 | 23,837.00 | 22,258.93 | 22,512.49 | 7,504.16 | 15,933 |
| 2022-01-04 | 24,600.00 | 24,750.00 | 23,125.00 | 23,671.09 | 7,890.36 | 60,021 |
| 2022-01-03 | 23,359.68 | 24,600.00 | 23,359.68 | 24,529.35 | 8,176.45 | 59,814 |
| 2021-12-31 | 21,840.00 | 21,999.99 | 21,679.00 | 21,683.15 | 7,227.72 | 6,111 |
| 2021-12-30 | 21,900.00 | 22,450.00 | 21,810.00 | 21,922.81 | 7,307.60 | 15,552 |
| 2021-12-29 | 22,750.00 | 22,750.00 | 22,053.79 | 22,431.15 | 7,477.05 | 21,816 |
| 2021-12-28 | 22,810.22 | 23,000.00 | 22,202.61 | 22,582.57 | 7,527.52 | 7,290 |
| 2021-12-27 | 22,160.25 | 23,060.00 | 22,160.25 | 22,548.57 | 7,516.19 | 10,887 |
| 2021-12-24 | 22,260.00 | 22,260.00 | 22,050.00 | 22,050.00 | 7,350.00 | 312 |
| 2021-12-23 | 20,823.29 | 22,130.00 | 20,670.00 | 22,028.80 | 7,342.93 | 31,581 |
| 2021-12-22 | 19,999.99 | 21,049.99 | 19,940.00 | 20,860.88 | 6,953.63 | 39,597 |
| 2021-12-21 | 18,834.22 | 19,499.98 | 18,450.00 | 19,463.85 | 6,487.95 | 11,148 |
| 2021-12-20 | 19,000.00 | 19,000.00 | 18,585.01 | 18,683.81 | 6,227.94 | 8,886 |
| 2021-12-17 | 19,000.00 | 19,989.99 | 18,850.01 | 19,465.82 | 6,488.61 | 10,464 |
| 2021-12-16 | 20,740.00 | 20,740.00 | 19,200.01 | 19,294.48 | 6,431.49 | 9,693 |
| 2021-12-15 | 20,148.46 | 20,561.65 | 19,795.00 | 20,442.69 | 6,814.23 | 5,319 |
| 2021-12-14 | 19,970.00 | 20,545.37 | 19,724.39 | 20,410.57 | 6,803.52 | 6,546 |
| 2021-12-13 | 21,054.00 | 21,054.00 | 19,973.65 | 20,310.29 | 6,770.10 | 10,560 |
| 2021-12-10 | 20,950.00 | 21,290.00 | 20,650.00 | 21,261.82 | 7,087.27 | 4,662 |
| 2021-12-09 | 22,340.00 | 22,340.00 | 21,035.89 | 21,054.31 | 7,018.10 | 6,321 |
| 2021-12-08 | 22,249.99 | 22,455.00 | 21,700.00 | 22,397.82 | 7,465.94 | 9,168 |
| 2021-12-07 | 21,800.00 | 22,299.99 | 21,730.00 | 22,007.12 | 7,335.71 | 7,896 |
| 2021-12-06 | 21,500.00 | 21,617.78 | 20,488.24 | 21,386.06 | 7,128.69 | 16,137 |
| 2021-12-03 | 22,750.00 | 22,750.00 | 21,345.00 | 21,426.65 | 7,142.22 | 13,224 |
| 2021-12-02 | 23,521.04 | 23,631.62 | 22,500.00 | 23,083.90 | 7,694.63 | 13,149 |
| 2021-12-01 | 24,580.51 | 24,849.99 | 23,379.66 | 23,660.19 | 7,886.73 | 13,002 |
| 2021-11-30 | 24,848.39 | 24,900.00 | 24,050.00 | 24,422.15 | 8,140.72 | 15,681 |
| 2021-11-29 | 24,280.00 | 24,738.93 | 24,150.00 | 24,605.44 | 8,201.81 | 11,487 |
| 2021-11-26 | 23,925.33 | 24,110.15 | 23,550.60 | 23,781.00 | 7,927.00 | 14,220 |
| 2021-11-25 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 8,000.00 | 243 |
| 2021-11-24 | 23,486.00 | 24,249.99 | 22,932.60 | 23,860.29 | 7,953.43 | 8,847 |
| 2021-11-23 | 24,714.85 | 24,927.59 | 22,629.20 | 23,537.82 | 7,845.94 | 46,689 |
| 2021-11-22 | 24,300.00 | 25,150.00 | 23,801.44 | 24,372.37 | 8,124.12 | 42,324 |
| 2021-11-19 | 22,800.00 | 23,732.85 | 22,690.21 | 23,627.59 | 7,875.86 | 25,152 |
| 2021-11-18 | 23,100.00 | 23,139.99 | 22,348.08 | 22,794.53 | 7,598.18 | 15,198 |
| 2021-11-17 | 21,999.00 | 23,199.99 | 21,874.78 | 22,546.11 | 7,515.37 | 13,743 |
| 2021-11-16 | 20,799.68 | 21,959.99 | 20,799.68 | 21,874.78 | 7,291.59 | 12,678 |
| 2021-11-12 | 21,669.00 | 21,669.00 | 20,968.51 | 21,217.96 | 7,072.65 | 10,263 |
| 2021-11-11 | 22,493.60 | 22,493.60 | 21,678.00 | 21,990.36 | 7,330.12 | 9,120 |
| 2021-11-10 | 20,555.00 | 22,149.99 | 20,071.91 | 22,040.72 | 7,346.91 | 36,867 |
| 2021-11-09 | 23,700.00 | 23,700.00 | 20,598.05 | 20,745.87 | 6,915.29 | 41,145 |
| 2021-11-08 | 23,999.70 | 24,250.05 | 23,008.01 | 23,747.64 | 7,915.88 | 25,164 |
| 2021-11-05 | 25,282.00 | 25,316.14 | 24,749.74 | 24,842.54 | 8,280.85 | 7,707 |
| 2021-11-04 | 25,420.00 | 25,649.88 | 25,121.40 | 25,343.21 | 8,447.74 | 25,302 |
| 2021-11-03 | 24,948.99 | 25,019.62 | 23,987.18 | 24,958.68 | 8,319.56 | 149,418 |
| 2021-11-01 | 23,660.00 | 25,100.00 | 23,250.01 | 24,949.34 | 8,316.45 | 62,367 |
| 2021-10-29 | 22,100.00 | 22,930.00 | 21,958.77 | 22,866.91 | 7,622.30 | 19,683 |
| 2021-10-28 | 21,590.41 | 21,976.97 | 21,450.01 | 21,879.97 | 7,293.32 | 115,002 |
| 2021-10-27 | 20,750.00 | 21,581.00 | 20,750.00 | 21,063.28 | 7,021.09 | 23,100 |
| 2021-10-26 | 20,796.29 | 22,093.00 | 20,300.00 | 20,598.39 | 6,866.13 | 31,338 |
| 2021-10-25 | 19,000.00 | 21,000.00 | 19,000.00 | 20,696.05 | 6,898.68 | 47,745 |
| 2021-10-22 | 18,180.00 | 18,350.00 | 18,100.01 | 18,338.46 | 6,112.82 | 12,243 |
| 2021-10-21 | 17,353.00 | 18,234.00 | 17,353.00 | 18,155.00 | 6,051.67 | 15,381 |
| 2021-10-20 | 17,479.99 | 17,538.99 | 17,351.01 | 17,450.62 | 5,816.87 | 10,179 |
| 2021-10-19 | 17,760.05 | 17,889.99 | 17,480.00 | 17,520.98 | 5,840.33 | 9,168 |
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.