Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 7,165.00 | 7,639.93 | 7,165.00 | 7,586.22 | 7,586.22 | 1,570 |
| 2026-01-29 | 7,504.00 | 7,504.00 | 7,160.00 | 7,168.69 | 7,168.69 | 6,885 |
| 2026-01-28 | 7,480.00 | 7,500.01 | 7,432.00 | 7,433.23 | 7,433.23 | 2,481 |
| 2026-01-27 | 7,549.00 | 7,549.00 | 7,389.29 | 7,418.24 | 7,418.24 | 3,993 |
| 2026-01-26 | 7,771.00 | 7,771.00 | 7,540.02 | 7,558.05 | 7,558.05 | 18,149 |
| 2026-01-23 | 7,790.00 | 7,881.39 | 7,760.00 | 7,780.00 | 7,780.00 | 1,304 |
| 2026-01-22 | 7,575.01 | 7,840.00 | 7,567.14 | 7,810.00 | 7,810.00 | 415 |
| 2026-01-21 | 7,359.00 | 7,657.00 | 7,359.00 | 7,529.95 | 7,529.95 | 756 |
| 2026-01-20 | 7,549.00 | 7,549.00 | 7,360.00 | 7,360.05 | 7,360.05 | 6,314 |
| 2026-01-19 | 7,699.24 | 7,700.01 | 7,660.74 | 7,699.24 | 7,699.24 | 333 |
| 2026-01-16 | 7,750.00 | 7,900.00 | 7,720.00 | 7,721.44 | 7,721.44 | 987 |
| 2026-01-15 | 7,862.50 | 7,862.50 | 7,731.00 | 7,742.87 | 7,742.87 | 739 |
| 2026-01-14 | 7,850.00 | 7,860.50 | 7,730.01 | 7,805.59 | 7,805.59 | 2,352 |
| 2026-01-13 | 8,035.01 | 8,055.00 | 7,930.01 | 7,968.76 | 7,968.76 | 952 |
| 2026-01-12 | 7,859.21 | 8,147.19 | 7,859.21 | 8,043.34 | 8,043.34 | 960 |
| 2026-01-09 | 7,788.12 | 8,051.32 | 7,750.00 | 7,999.74 | 7,999.74 | 4,616 |
| 2026-01-08 | 7,700.00 | 7,845.00 | 7,676.00 | 7,835.00 | 7,835.00 | 1,553 |
| 2026-01-07 | 7,870.00 | 7,887.17 | 7,761.00 | 7,790.51 | 7,790.51 | 6,679 |
| 2026-01-06 | 7,900.00 | 7,900.00 | 7,702.03 | 7,761.63 | 7,761.63 | 12,620 |
| 2026-01-05 | 7,884.17 | 8,176.00 | 7,884.17 | 8,100.00 | 8,100.00 | 3,076 |
| 2026-01-02 | 8,098.00 | 8,100.01 | 7,805.00 | 7,844.95 | 7,844.95 | 1,125 |
| 2025-12-31 | 8,152.00 | 8,201.15 | 8,076.91 | 8,110.00 | 8,110.00 | 985 |
| 2025-12-30 | 8,281.00 | 8,308.00 | 8,163.35 | 8,192.63 | 8,192.63 | 2,997 |
| 2025-12-29 | 8,412.10 | 8,437.58 | 8,261.00 | 8,302.05 | 8,302.05 | 3,767 |
| 2025-12-26 | 8,650.00 | 8,650.00 | 8,500.00 | 8,500.00 | 8,500.00 | 456 |
| 2025-12-24 | 8,650.00 | 8,650.00 | 8,566.00 | 8,631.90 | 8,631.90 | 936 |
| 2025-12-23 | 8,825.00 | 8,825.00 | 8,653.93 | 8,712.51 | 8,712.51 | 887 |
| 2025-12-22 | 8,850.00 | 8,935.56 | 8,735.44 | 8,797.42 | 8,797.42 | 2,398 |
| 2025-12-19 | 8,780.00 | 8,800.00 | 8,570.00 | 8,697.47 | 8,697.47 | 3,724 |
| 2025-12-18 | 8,620.00 | 8,800.00 | 8,550.00 | 8,776.56 | 8,776.56 | 5,322 |
| 2025-12-17 | 8,790.00 | 8,863.36 | 8,410.01 | 8,427.12 | 8,427.12 | 2,011 |
| 2025-12-16 | 8,474.76 | 8,802.75 | 8,432.37 | 8,785.94 | 8,785.94 | 2,938 |
| 2025-12-15 | 8,368.00 | 8,650.00 | 8,368.00 | 8,606.77 | 8,606.77 | 8,732 |
| 2025-12-11 | 8,050.02 | 8,081.91 | 7,980.00 | 8,081.91 | 8,081.91 | 483 |
| 2025-12-10 | 8,093.52 | 8,300.00 | 8,061.13 | 8,243.30 | 8,243.30 | 870 |
| 2025-12-09 | 8,050.68 | 8,243.27 | 8,050.00 | 8,114.89 | 8,114.89 | 907 |
| 2025-12-08 | 8,233.25 | 8,233.25 | 7,950.49 | 8,017.15 | 8,017.15 | 730 |
| 2025-12-05 | 8,191.36 | 8,320.00 | 8,191.36 | 8,274.29 | 8,274.29 | 556 |
| 2025-12-04 | 8,199.99 | 8,290.70 | 8,142.30 | 8,269.77 | 8,269.77 | 3,942 |
| 2025-12-03 | 7,940.00 | 8,182.67 | 7,910.18 | 8,157.02 | 8,157.02 | 3,849 |
| 2025-12-02 | 7,862.00 | 7,966.10 | 7,750.77 | 7,834.64 | 7,834.64 | 1,102 |
| 2025-12-01 | 7,819.99 | 7,870.00 | 7,793.11 | 7,870.00 | 7,870.00 | 4,387 |
| 2025-11-28 | 7,807.00 | 7,882.00 | 7,807.00 | 7,856.35 | 7,856.35 | 1,317 |
| 2025-11-27 | 7,807.00 | 7,807.00 | 7,807.00 | 7,807.00 | 7,807.00 | 44 |
| 2025-11-26 | 7,790.00 | 7,820.00 | 7,650.01 | 7,806.44 | 7,806.44 | 2,308 |
| 2025-11-25 | 7,736.01 | 7,736.01 | 7,527.04 | 7,700.20 | 7,700.20 | 648 |
| 2025-11-24 | 7,318.21 | 7,800.00 | 7,318.21 | 7,736.01 | 7,736.01 | 2,420 |
| 2025-11-21 | 7,375.92 | 7,424.99 | 7,117.25 | 7,261.48 | 7,261.48 | 1,638 |
| 2025-11-20 | 7,540.00 | 7,849.99 | 7,309.05 | 7,328.14 | 7,328.14 | 4,066 |
| 2025-11-19 | 7,390.00 | 7,520.86 | 7,365.00 | 7,396.40 | 7,396.40 | 1,758 |
| 2025-11-18 | 7,447.25 | 7,458.08 | 7,278.22 | 7,365.75 | 7,365.75 | 2,115 |
| 2025-11-14 | 7,094.00 | 7,548.00 | 7,091.57 | 7,409.68 | 7,409.68 | 7,985 |
| 2025-11-13 | 7,800.00 | 7,800.00 | 7,270.00 | 7,351.23 | 7,351.23 | 9,700 |
| 2025-11-12 | 8,065.00 | 8,065.00 | 7,835.55 | 7,940.51 | 7,940.51 | 2,970 |
| 2025-11-11 | 8,121.97 | 8,121.97 | 7,930.01 | 8,023.72 | 8,023.72 | 3,240 |
| 2025-11-10 | 7,995.00 | 8,248.33 | 7,978.49 | 8,178.21 | 8,178.21 | 5,643 |
| 2025-11-07 | 8,240.00 | 8,240.00 | 7,780.01 | 7,931.76 | 7,931.76 | 6,223 |
| 2025-11-06 | 8,608.12 | 8,628.00 | 8,141.21 | 8,282.61 | 8,282.61 | 6,046 |
| 2025-11-05 | 8,450.00 | 8,656.00 | 8,210.10 | 8,579.07 | 8,579.07 | 6,607 |
| 2025-11-04 | 8,447.66 | 8,544.68 | 8,300.00 | 8,360.21 | 8,360.21 | 2,774 |
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.