Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6,506.11 | 6,715.05 | 6,506.11 | 6,658.82 | 6,658.82 | 1,494 |
| 2026-04-29 | 6,500.00 | 6,558.47 | 6,464.29 | 6,535.64 | 6,535.64 | 712 |
| 2026-04-28 | 6,525.10 | 6,649.99 | 6,497.34 | 6,525.02 | 6,525.02 | 1,459 |
| 2026-04-27 | 6,500.00 | 6,615.94 | 6,335.00 | 6,599.43 | 6,599.43 | 7,270 |
| 2026-04-24 | 6,634.00 | 6,634.00 | 6,482.59 | 6,559.31 | 6,559.31 | 5,513 |
| 2026-04-23 | 6,683.90 | 6,683.90 | 6,389.02 | 6,514.19 | 6,514.19 | 6,808 |
| 2026-04-22 | 6,710.00 | 6,784.99 | 6,710.00 | 6,732.56 | 6,732.56 | 10,070 |
| 2026-04-21 | 6,760.00 | 6,798.35 | 6,700.01 | 6,719.38 | 6,719.38 | 2,884 |
| 2026-04-20 | 6,900.01 | 7,000.00 | 6,754.40 | 6,799.15 | 6,799.15 | 3,555 |
| 2026-04-17 | 6,811.00 | 7,034.00 | 6,739.36 | 6,932.70 | 6,932.70 | 18,676 |
| 2026-04-16 | 6,795.00 | 6,795.00 | 6,610.00 | 6,717.37 | 6,717.37 | 2,713 |
| 2026-04-15 | 6,290.00 | 6,805.59 | 6,275.00 | 6,789.94 | 6,789.94 | 5,593 |
| 2026-04-14 | 6,200.00 | 6,340.00 | 6,182.95 | 6,285.64 | 6,285.64 | 3,654 |
| 2026-04-13 | 6,070.00 | 6,150.00 | 6,065.95 | 6,072.92 | 6,072.92 | 1,003 |
| 2026-04-10 | 6,015.00 | 6,052.79 | 5,930.03 | 6,019.94 | 6,019.94 | 875 |
| 2026-04-09 | 5,962.95 | 6,049.99 | 5,869.01 | 5,990.00 | 5,990.00 | 2,697 |
| 2026-04-08 | 6,318.80 | 6,318.80 | 5,937.95 | 5,971.08 | 5,971.08 | 3,958 |
| 2026-04-07 | 6,232.54 | 6,232.54 | 6,000.00 | 6,114.45 | 6,114.45 | 1,386 |
| 2026-04-06 | 6,500.00 | 6,530.19 | 6,176.22 | 6,263.86 | 6,263.86 | 10,673 |
| 2026-04-01 | 6,715.00 | 6,829.12 | 6,697.35 | 6,789.09 | 6,789.09 | 19,358 |
| 2026-03-31 | 6,550.00 | 6,700.10 | 6,542.00 | 6,655.72 | 6,655.72 | 397 |
| 2026-03-30 | 6,607.59 | 6,607.59 | 6,392.75 | 6,400.41 | 6,400.41 | 1,151 |
| 2026-03-27 | 6,667.01 | 6,667.01 | 6,505.01 | 6,551.21 | 6,551.21 | 4,926 |
| 2026-03-26 | 6,813.04 | 6,813.04 | 6,670.00 | 6,700.52 | 6,700.52 | 3,725 |
| 2026-03-25 | 6,950.00 | 7,010.00 | 6,845.00 | 6,845.00 | 6,845.00 | 2,031 |
| 2026-03-24 | 6,860.00 | 6,900.00 | 6,783.27 | 6,840.42 | 6,840.42 | 4,189 |
| 2026-03-23 | 6,682.37 | 6,829.91 | 6,682.37 | 6,763.00 | 6,763.00 | 779 |
| 2026-03-20 | 6,737.65 | 6,737.65 | 6,550.06 | 6,574.78 | 6,574.78 | 1,284 |
| 2026-03-19 | 6,831.46 | 6,838.58 | 6,765.66 | 6,788.14 | 6,788.14 | 1,371 |
| 2026-03-18 | 7,016.84 | 7,122.87 | 6,987.97 | 6,987.97 | 6,987.97 | 445 |
| 2026-03-17 | 7,016.00 | 7,055.99 | 7,010.01 | 7,034.25 | 7,034.25 | 309 |
| 2026-03-13 | 7,064.26 | 7,073.79 | 7,000.01 | 7,012.67 | 7,012.67 | 2,814 |
| 2026-03-12 | 7,173.60 | 7,173.60 | 7,060.00 | 7,063.81 | 7,063.81 | 5,197 |
| 2026-03-11 | 7,210.00 | 7,300.00 | 7,152.00 | 7,171.13 | 7,171.13 | 1,413 |
| 2026-03-10 | 7,095.00 | 7,095.00 | 7,010.58 | 7,015.00 | 7,015.00 | 8,738 |
| 2026-03-09 | 7,022.94 | 7,099.99 | 6,815.02 | 7,064.48 | 7,064.48 | 6,829 |
| 2026-03-06 | 7,055.00 | 7,109.00 | 7,055.00 | 7,106.99 | 7,106.99 | 1,419 |
| 2026-03-05 | 7,099.61 | 7,214.00 | 7,099.61 | 7,159.99 | 7,159.99 | 2,322 |
| 2026-03-04 | 7,030.00 | 7,177.95 | 6,951.00 | 7,165.00 | 7,165.00 | 9,863 |
| 2026-03-03 | 6,980.00 | 6,989.00 | 6,845.00 | 6,928.54 | 6,928.54 | 4,119 |
| 2026-03-02 | 6,791.00 | 7,029.20 | 6,769.99 | 6,957.80 | 6,957.80 | 2,704 |
| 2026-02-27 | 6,999.00 | 6,999.00 | 6,852.00 | 6,899.00 | 6,899.00 | 5,539 |
| 2026-02-26 | 7,132.15 | 7,132.15 | 6,980.00 | 7,020.00 | 7,020.00 | 2,200 |
| 2026-02-25 | 7,181.62 | 7,181.62 | 7,076.95 | 7,143.88 | 7,143.88 | 2,113 |
| 2026-02-24 | 6,900.00 | 7,050.00 | 6,900.00 | 7,050.00 | 7,050.00 | 3,429 |
| 2026-02-23 | 6,976.67 | 6,976.67 | 6,812.71 | 6,849.76 | 6,849.76 | 2,880 |
| 2026-02-20 | 7,031.83 | 7,087.77 | 6,970.01 | 7,014.75 | 7,014.75 | 514 |
| 2026-02-19 | 7,010.01 | 7,150.00 | 7,010.01 | 7,094.94 | 7,094.94 | 625 |
| 2026-02-18 | 7,047.00 | 7,129.99 | 7,047.00 | 7,079.70 | 7,079.70 | 179 |
| 2026-02-17 | 7,110.92 | 7,110.92 | 6,929.00 | 7,030.00 | 7,030.00 | 626 |
| 2026-02-16 | 7,135.67 | 7,150.00 | 7,135.67 | 7,150.00 | 7,150.00 | 76 |
| 2026-02-13 | 7,100.00 | 7,285.24 | 7,100.00 | 7,165.00 | 7,165.00 | 488 |
| 2026-02-12 | 7,450.00 | 7,450.95 | 7,145.00 | 7,191.68 | 7,191.68 | 1,391 |
| 2026-02-11 | 7,348.00 | 7,490.00 | 7,268.00 | 7,350.00 | 7,350.00 | 300 |
| 2026-02-10 | 7,274.32 | 7,326.90 | 7,265.00 | 7,300.00 | 7,300.00 | 991 |
| 2026-02-09 | 7,119.99 | 7,239.56 | 7,090.01 | 7,177.08 | 7,177.08 | 5,392 |
| 2026-02-06 | 7,038.97 | 7,150.00 | 7,008.40 | 7,142.92 | 7,142.92 | 884 |
| 2026-02-05 | 7,016.40 | 7,016.40 | 6,750.39 | 6,932.63 | 6,932.63 | 8,024 |
| 2026-02-04 | 7,150.00 | 7,150.00 | 6,937.43 | 7,051.66 | 7,051.66 | 6,684 |
| 2026-02-03 | 7,330.00 | 7,350.00 | 7,150.00 | 7,225.98 | 7,225.98 | 1,904 |
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.