Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5,990.40 | 6,209.97 | 5,990.40 | 6,115.13 | 6,115.13 | 21,194 |
| 2025-08-07 | 5,920.05 | 6,000.00 | 5,888.01 | 5,996.41 | 5,996.41 | 2,646 |
| 2025-08-06 | 5,763.24 | 5,960.00 | 5,735.00 | 5,939.02 | 5,939.02 | 3,777 |
| 2025-08-05 | 5,812.56 | 5,875.21 | 5,746.18 | 5,789.14 | 5,789.14 | 4,323 |
| 2025-08-04 | 5,756.00 | 5,882.68 | 5,720.00 | 5,852.27 | 5,852.27 | 3,633 |
| 2025-08-01 | 5,795.00 | 5,833.95 | 5,643.27 | 5,726.24 | 5,726.24 | 17,402 |
| 2025-07-31 | 6,025.00 | 6,067.20 | 5,765.00 | 5,828.15 | 5,828.15 | 6,008 |
| 2025-07-30 | 6,040.79 | 6,081.11 | 5,862.33 | 5,950.00 | 5,950.00 | 3,826 |
| 2025-07-29 | 6,149.99 | 6,149.99 | 5,987.29 | 6,028.26 | 6,028.26 | 3,401 |
| 2025-07-28 | 5,885.95 | 6,195.12 | 5,885.95 | 6,120.70 | 6,120.70 | 10,289 |
| 2025-07-25 | 5,670.00 | 6,000.00 | 5,670.00 | 5,858.04 | 5,858.04 | 15,846 |
| 2025-07-24 | 5,750.00 | 5,750.00 | 5,581.00 | 5,674.11 | 5,674.11 | 17,716 |
| 2025-07-23 | 6,175.00 | 6,233.55 | 6,090.01 | 6,168.76 | 6,168.76 | 6,208 |
| 2025-07-22 | 6,130.54 | 6,255.33 | 6,007.97 | 6,211.44 | 6,211.44 | 6,571 |
| 2025-07-21 | 6,229.00 | 6,278.76 | 6,104.23 | 6,135.28 | 6,135.28 | 3,212 |
| 2025-07-18 | 6,005.00 | 6,195.78 | 6,005.00 | 6,164.64 | 6,164.64 | 17,022 |
| 2025-07-17 | 6,091.00 | 6,091.00 | 5,957.53 | 5,993.67 | 5,993.67 | 11,278 |
| 2025-07-16 | 5,889.93 | 6,050.00 | 5,889.93 | 6,043.18 | 6,043.18 | 7,518 |
| 2025-07-15 | 5,920.00 | 6,000.00 | 5,851.19 | 5,860.63 | 5,860.63 | 9,984 |
| 2025-07-14 | 5,922.00 | 6,022.59 | 5,862.00 | 5,932.14 | 5,932.14 | 2,176 |
| 2025-07-11 | 5,765.67 | 5,850.00 | 5,728.50 | 5,842.41 | 5,842.41 | 3,877 |
| 2025-07-10 | 5,622.00 | 5,778.00 | 5,610.00 | 5,758.12 | 5,758.12 | 7,826 |
| 2025-07-09 | 5,537.50 | 5,555.00 | 5,460.00 | 5,533.14 | 5,533.14 | 3,637 |
| 2025-07-08 | 5,560.00 | 5,672.00 | 5,484.77 | 5,538.58 | 5,538.58 | 10,118 |
| 2025-07-07 | 5,490.00 | 5,522.48 | 5,396.87 | 5,492.73 | 5,492.73 | 10,322 |
| 2025-07-04 | 5,850.01 | 5,850.01 | 5,846.02 | 5,846.02 | 5,846.02 | 113 |
| 2025-07-03 | 5,856.29 | 5,950.00 | 5,840.25 | 5,840.25 | 5,840.25 | 1,961 |
| 2025-07-02 | 5,811.24 | 5,931.34 | 5,751.60 | 5,885.72 | 5,885.72 | 6,968 |
| 2025-07-01 | 5,607.00 | 5,721.50 | 5,490.01 | 5,644.71 | 5,644.71 | 12,992 |
| 2025-06-30 | 6,130.37 | 6,130.37 | 5,941.00 | 5,958.62 | 5,958.62 | 7,836 |
| 2025-06-27 | 6,185.67 | 6,185.67 | 6,000.00 | 6,103.08 | 6,103.08 | 12,300 |
| 2025-06-26 | 6,197.00 | 6,239.68 | 6,115.69 | 6,190.19 | 6,190.19 | 4,017 |
| 2025-06-25 | 6,500.00 | 6,500.00 | 6,090.00 | 6,201.94 | 6,201.94 | 18,850 |
| 2025-06-24 | 6,745.90 | 6,784.86 | 6,450.01 | 6,497.04 | 6,497.04 | 7,487 |
| 2025-06-23 | 6,240.00 | 6,845.00 | 6,240.00 | 6,671.77 | 6,671.77 | 19,021 |
| 2025-06-20 | 6,177.30 | 6,310.00 | 6,080.00 | 6,160.58 | 6,160.58 | 3,016 |
| 2025-06-19 | 6,100.01 | 6,120.01 | 6,100.01 | 6,114.51 | 6,114.51 | 260 |
| 2025-06-18 | 6,000.00 | 6,247.00 | 5,998.07 | 6,152.39 | 6,152.39 | 2,734 |
| 2025-06-17 | 6,170.00 | 6,179.65 | 5,997.00 | 6,028.33 | 6,028.33 | 2,883 |
| 2025-06-16 | 6,200.01 | 6,270.94 | 6,152.65 | 6,229.63 | 6,229.63 | 6,823 |
| 2025-06-13 | 6,000.00 | 6,290.00 | 5,970.77 | 6,159.09 | 6,159.09 | 4,882 |
| 2025-06-12 | 6,131.09 | 6,260.00 | 5,997.97 | 6,037.52 | 6,037.52 | 5,573 |
| 2025-06-11 | 6,350.00 | 6,366.55 | 6,102.16 | 6,171.09 | 6,171.09 | 7,309 |
| 2025-06-10 | 6,000.00 | 6,240.00 | 5,943.37 | 6,212.37 | 6,212.37 | 10,276 |
| 2025-06-09 | 5,579.99 | 5,899.00 | 5,382.01 | 5,864.46 | 5,864.46 | 8,011 |
| 2025-06-06 | 5,700.02 | 5,859.99 | 5,577.47 | 5,649.62 | 5,649.62 | 32,438 |
| 2025-06-05 | 6,257.97 | 6,257.97 | 5,230.26 | 5,455.68 | 5,455.68 | 35,769 |
| 2025-06-04 | 6,577.30 | 6,577.30 | 6,290.00 | 6,404.74 | 6,404.74 | 14,324 |
| 2025-06-03 | 6,663.73 | 6,840.00 | 6,603.33 | 6,615.34 | 6,615.34 | 4,969 |
| 2025-06-02 | 6,586.58 | 6,679.00 | 6,416.24 | 6,574.39 | 6,574.39 | 6,021 |
| 2025-05-30 | 6,884.00 | 7,041.34 | 6,706.00 | 6,758.70 | 6,758.70 | 7,256 |
| 2025-05-29 | 7,033.00 | 7,085.65 | 6,878.80 | 6,912.86 | 6,912.86 | 17,078 |
| 2025-05-28 | 7,010.00 | 7,050.00 | 6,926.01 | 6,938.14 | 6,938.14 | 5,161 |
| 2025-05-27 | 6,760.00 | 7,001.32 | 6,730.00 | 6,945.85 | 6,945.85 | 13,975 |
| 2025-05-26 | 6,555.00 | 6,587.77 | 6,531.01 | 6,560.05 | 6,560.05 | 147 |
| 2025-05-23 | 6,523.00 | 6,607.12 | 6,468.38 | 6,519.01 | 6,519.01 | 9,322 |
| 2025-05-22 | 6,432.46 | 6,695.00 | 6,432.46 | 6,616.05 | 6,616.05 | 6,533 |
| 2025-05-21 | 6,670.00 | 6,707.54 | 6,449.60 | 6,504.63 | 6,504.63 | 7,452 |
| 2025-05-20 | 6,700.00 | 6,829.00 | 6,591.97 | 6,628.41 | 6,628.41 | 8,909 |
| 2025-05-19 | 6,555.00 | 6,677.81 | 6,474.61 | 6,609.96 | 6,609.96 | 7,095 |
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.