Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 8,396.20 | 8,739.00 | 8,396.19 | 8,664.17 | 8,664.17 | 4,530 |
| 2025-10-31 | 8,358.64 | 8,500.00 | 8,290.00 | 8,438.40 | 8,438.40 | 2,454 |
| 2025-10-30 | 8,365.01 | 8,388.60 | 8,170.01 | 8,181.78 | 8,181.78 | 3,506 |
| 2025-10-29 | 8,480.02 | 8,575.69 | 8,365.28 | 8,518.11 | 8,518.11 | 3,449 |
| 2025-10-28 | 8,344.00 | 8,584.00 | 8,338.00 | 8,478.82 | 8,478.82 | 3,979 |
| 2025-10-27 | 8,080.00 | 8,452.78 | 8,079.99 | 8,307.91 | 8,307.91 | 8,636 |
| 2025-10-24 | 8,150.00 | 8,280.00 | 7,938.39 | 7,969.38 | 7,969.38 | 5,285 |
| 2025-10-23 | 7,847.50 | 8,260.54 | 7,600.01 | 8,248.88 | 8,248.88 | 4,573 |
| 2025-10-22 | 8,160.00 | 8,180.32 | 7,925.55 | 8,087.18 | 8,087.18 | 2,253 |
| 2025-10-21 | 8,225.00 | 8,267.00 | 8,160.01 | 8,180.32 | 8,180.32 | 1,512 |
| 2025-10-20 | 8,135.00 | 8,261.60 | 8,133.01 | 8,220.35 | 8,220.35 | 1,174 |
| 2025-10-17 | 7,842.61 | 8,106.00 | 7,842.61 | 8,062.16 | 8,062.16 | 1,663 |
| 2025-10-16 | 8,000.00 | 8,027.00 | 7,771.01 | 7,882.03 | 7,882.03 | 2,108 |
| 2025-10-15 | 8,000.00 | 8,129.99 | 7,880.01 | 8,013.19 | 8,013.19 | 2,897 |
| 2025-10-14 | 7,914.75 | 8,020.00 | 7,770.01 | 7,905.24 | 7,905.24 | 2,044 |
| 2025-10-13 | 7,740.00 | 8,050.60 | 7,740.00 | 8,024.53 | 8,024.53 | 4,268 |
| 2025-10-10 | 8,006.67 | 8,150.00 | 7,654.16 | 7,663.44 | 7,663.44 | 5,032 |
| 2025-10-09 | 7,965.00 | 8,007.62 | 7,825.01 | 8,001.67 | 8,001.67 | 3,344 |
| 2025-10-08 | 7,900.00 | 8,090.00 | 7,810.00 | 8,038.17 | 8,038.17 | 4,046 |
| 2025-10-07 | 8,150.00 | 8,281.43 | 7,950.01 | 7,995.46 | 7,995.46 | 4,030 |
| 2025-10-06 | 8,000.00 | 8,329.99 | 8,000.00 | 8,292.46 | 8,292.46 | 5,391 |
| 2025-10-03 | 8,080.00 | 8,217.54 | 7,680.00 | 7,882.92 | 7,882.92 | 6,215 |
| 2025-10-02 | 8,650.00 | 8,650.00 | 8,027.22 | 8,081.07 | 8,081.07 | 18,433 |
| 2025-10-01 | 8,103.01 | 8,476.62 | 8,103.01 | 8,466.97 | 8,466.97 | 9,307 |
| 2025-09-30 | 8,061.52 | 8,145.00 | 7,927.98 | 8,139.64 | 8,139.64 | 6,506 |
| 2025-09-29 | 8,138.00 | 8,250.00 | 8,068.10 | 8,102.04 | 8,102.04 | 4,145 |
| 2025-09-26 | 7,899.99 | 8,080.00 | 7,793.71 | 8,058.51 | 8,058.51 | 12,989 |
| 2025-09-25 | 7,999.14 | 7,999.14 | 7,789.26 | 7,844.69 | 7,844.69 | 2,906 |
| 2025-09-24 | 7,900.00 | 8,180.00 | 7,900.00 | 8,167.37 | 8,167.37 | 2,335 |
| 2025-09-23 | 8,001.01 | 8,057.94 | 7,790.40 | 7,849.69 | 7,849.69 | 6,225 |
| 2025-09-22 | 7,840.01 | 8,180.00 | 7,840.01 | 7,971.59 | 7,971.59 | 4,745 |
| 2025-09-19 | 7,700.00 | 7,894.99 | 7,699.99 | 7,832.01 | 7,832.01 | 2,214 |
| 2025-09-18 | 7,771.04 | 7,910.00 | 7,678.84 | 7,689.88 | 7,689.88 | 3,989 |
| 2025-09-17 | 7,529.99 | 7,827.66 | 7,527.41 | 7,810.10 | 7,810.10 | 6,054 |
| 2025-09-15 | 7,790.00 | 7,800.00 | 7,410.97 | 7,529.99 | 7,529.99 | 6,453 |
| 2025-09-12 | 6,850.00 | 7,313.80 | 6,850.00 | 7,286.00 | 7,286.00 | 20,472 |
| 2025-09-11 | 6,490.00 | 6,814.00 | 6,490.00 | 6,794.30 | 6,794.30 | 6,816 |
| 2025-09-10 | 6,530.00 | 6,610.00 | 6,457.34 | 6,492.66 | 6,492.66 | 3,221 |
| 2025-09-09 | 6,500.00 | 6,500.00 | 6,431.01 | 6,456.79 | 6,456.79 | 923 |
| 2025-09-08 | 6,600.01 | 6,660.00 | 6,430.01 | 6,459.59 | 6,459.59 | 4,505 |
| 2025-09-05 | 6,481.28 | 6,600.00 | 6,440.55 | 6,540.28 | 6,540.28 | 4,226 |
| 2025-09-04 | 6,285.00 | 6,338.00 | 6,230.01 | 6,332.05 | 6,332.05 | 1,744 |
| 2025-09-03 | 6,190.00 | 6,400.00 | 6,150.00 | 6,271.36 | 6,271.36 | 3,589 |
| 2025-09-02 | 6,169.00 | 6,244.00 | 6,127.00 | 6,170.13 | 6,170.13 | 1,570 |
| 2025-09-01 | 6,200.00 | 6,215.00 | 6,190.00 | 6,215.00 | 6,215.00 | 190 |
| 2025-08-29 | 6,485.00 | 6,485.00 | 6,190.02 | 6,235.29 | 6,235.29 | 2,977 |
| 2025-08-28 | 6,524.00 | 6,556.32 | 6,355.00 | 6,450.01 | 6,450.01 | 2,372 |
| 2025-08-27 | 6,570.00 | 6,655.00 | 6,510.01 | 6,537.16 | 6,537.16 | 2,620 |
| 2025-08-26 | 6,427.21 | 6,550.00 | 6,421.36 | 6,520.89 | 6,520.89 | 3,599 |
| 2025-08-25 | 6,350.00 | 6,520.00 | 6,216.56 | 6,491.19 | 6,491.19 | 3,446 |
| 2025-08-22 | 6,040.00 | 6,329.99 | 6,040.00 | 6,297.02 | 6,297.02 | 4,352 |
| 2025-08-21 | 6,040.00 | 6,085.00 | 5,977.80 | 6,006.98 | 6,006.98 | 635 |
| 2025-08-20 | 6,160.33 | 6,160.33 | 5,912.33 | 6,088.44 | 6,088.44 | 4,169 |
| 2025-08-19 | 6,325.19 | 6,400.00 | 6,163.92 | 6,194.16 | 6,194.16 | 1,428 |
| 2025-08-18 | 6,175.00 | 6,300.00 | 6,175.00 | 6,287.86 | 6,287.86 | 1,739 |
| 2025-08-15 | 6,315.00 | 6,315.00 | 6,120.61 | 6,182.79 | 6,182.79 | 3,285 |
| 2025-08-14 | 6,314.87 | 6,376.00 | 6,218.74 | 6,310.00 | 6,310.00 | 2,368 |
| 2025-08-13 | 6,370.00 | 6,470.00 | 6,320.00 | 6,350.46 | 6,350.46 | 1,780 |
| 2025-08-12 | 6,360.76 | 6,416.07 | 6,208.01 | 6,335.71 | 6,335.71 | 3,646 |
| 2025-08-11 | 6,200.00 | 6,470.00 | 6,200.00 | 6,355.20 | 6,355.20 | 9,538 |
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.