Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 6,800.00 | 6,869.39 | 6,700.00 | 6,801.33 | 6,801.33 | 5,784 |
| 2025-05-15 | 6,560.00 | 6,729.27 | 6,520.29 | 6,672.76 | 6,672.76 | 4,937 |
| 2025-05-14 | 6,540.00 | 6,773.94 | 6,540.00 | 6,730.68 | 6,730.68 | 11,708 |
| 2025-05-13 | 6,217.00 | 6,546.88 | 6,204.99 | 6,462.58 | 6,462.58 | 12,951 |
| 2025-05-12 | 6,250.00 | 6,291.84 | 6,100.00 | 6,218.15 | 6,218.15 | 17,724 |
| 2025-05-09 | 5,610.00 | 5,965.00 | 5,610.00 | 5,822.44 | 5,822.44 | 13,191 |
| 2025-05-08 | 5,510.00 | 5,663.00 | 5,460.00 | 5,597.74 | 5,597.74 | 10,457 |
| 2025-05-07 | 5,408.53 | 5,425.00 | 5,315.00 | 5,414.34 | 5,414.34 | 1,821 |
| 2025-05-06 | 5,380.00 | 5,433.74 | 5,367.00 | 5,431.04 | 5,431.04 | 7,277 |
| 2025-05-05 | 5,520.01 | 5,555.69 | 5,380.00 | 5,515.45 | 5,515.45 | 37,319 |
| 2025-05-02 | 5,568.00 | 5,780.00 | 5,500.00 | 5,621.76 | 5,621.76 | 9,832 |
| 2025-04-30 | 5,440.00 | 5,567.24 | 5,325.00 | 5,543.60 | 5,543.60 | 6,191 |
| 2025-04-29 | 5,578.98 | 5,712.00 | 5,495.33 | 5,690.58 | 5,690.58 | 4,092 |
| 2025-04-28 | 5,620.00 | 5,739.84 | 5,339.99 | 5,579.52 | 5,579.52 | 8,095 |
| 2025-04-25 | 5,075.00 | 5,600.00 | 5,075.00 | 5,553.24 | 5,553.24 | 10,771 |
| 2025-04-24 | 4,896.86 | 5,071.33 | 4,892.01 | 5,049.68 | 5,049.68 | 10,526 |
| 2025-04-23 | 4,943.00 | 5,085.01 | 4,790.00 | 4,946.30 | 4,946.30 | 18,544 |
| 2025-04-22 | 4,570.00 | 4,732.36 | 4,570.00 | 4,658.20 | 4,658.20 | 15,408 |
| 2025-04-21 | 4,749.00 | 4,749.00 | 4,390.01 | 4,461.21 | 4,461.21 | 5,834 |
| 2025-04-16 | 5,000.00 | 5,010.00 | 4,684.01 | 4,804.11 | 4,804.11 | 4,980 |
| 2025-04-15 | 5,050.00 | 5,136.00 | 4,994.99 | 5,109.41 | 5,109.41 | 3,313 |
| 2025-04-14 | 5,156.70 | 5,251.22 | 4,947.17 | 5,100.43 | 5,100.43 | 4,350 |
| 2025-04-11 | 5,157.70 | 5,220.06 | 4,938.85 | 5,088.72 | 5,088.72 | 12,493 |
| 2025-04-10 | 5,435.00 | 5,435.00 | 4,919.00 | 5,111.11 | 5,111.11 | 11,469 |
| 2025-04-09 | 4,689.30 | 5,528.82 | 4,689.30 | 5,477.35 | 5,477.35 | 30,014 |
| 2025-04-08 | 4,980.00 | 5,142.00 | 4,542.00 | 4,565.62 | 4,565.62 | 19,908 |
| 2025-04-07 | 4,800.00 | 5,082.00 | 4,475.00 | 4,742.68 | 4,742.68 | 13,565 |
| 2025-04-04 | 5,320.00 | 5,320.00 | 4,842.00 | 4,935.76 | 4,935.76 | 12,648 |
| 2025-04-03 | 5,501.00 | 5,501.00 | 5,205.67 | 5,325.28 | 5,325.28 | 15,595 |
| 2025-04-02 | 5,147.80 | 5,818.80 | 5,120.00 | 5,775.19 | 5,775.19 | 19,530 |
| 2025-04-01 | 5,350.00 | 5,631.37 | 5,333.75 | 5,477.65 | 5,477.65 | 10,083 |
| 2025-03-31 | 5,160.00 | 5,309.00 | 4,988.15 | 5,298.18 | 5,298.18 | 6,615 |
| 2025-03-28 | 5,590.09 | 5,628.87 | 5,320.40 | 5,340.24 | 5,340.24 | 9,777 |
| 2025-03-27 | 5,550.20 | 5,915.59 | 5,527.36 | 5,562.28 | 5,562.28 | 16,666 |
| 2025-03-26 | 5,700.00 | 5,730.11 | 5,377.28 | 5,444.39 | 5,444.39 | 12,580 |
| 2025-03-25 | 5,660.00 | 5,780.00 | 5,443.00 | 5,758.91 | 5,758.91 | 14,897 |
| 2025-03-24 | 5,180.01 | 5,575.01 | 5,167.00 | 5,553.59 | 5,553.59 | 10,176 |
| 2025-03-21 | 4,769.99 | 5,040.00 | 4,769.99 | 5,007.59 | 5,007.59 | 9,318 |
| 2025-03-20 | 4,725.01 | 4,793.00 | 4,650.00 | 4,730.44 | 4,730.44 | 2,328 |
| 2025-03-19 | 4,610.00 | 4,828.00 | 4,600.00 | 4,741.61 | 4,741.61 | 11,063 |
| 2025-03-18 | 4,666.19 | 4,666.19 | 4,452.01 | 4,494.50 | 4,494.50 | 9,203 |
| 2025-03-14 | 4,891.00 | 5,002.38 | 4,800.00 | 4,954.48 | 4,954.48 | 3,603 |
| 2025-03-13 | 5,019.18 | 5,019.18 | 4,695.00 | 4,796.56 | 4,796.56 | 6,735 |
| 2025-03-12 | 4,911.70 | 5,076.09 | 4,886.20 | 4,987.75 | 4,987.75 | 18,477 |
| 2025-03-11 | 4,524.00 | 4,799.99 | 4,440.01 | 4,695.45 | 4,695.45 | 39,026 |
| 2025-03-10 | 5,190.00 | 5,190.00 | 4,488.38 | 4,507.08 | 4,507.08 | 26,859 |
| 2025-03-07 | 5,270.00 | 5,396.86 | 5,095.00 | 5,253.26 | 5,253.26 | 8,454 |
| 2025-03-06 | 5,510.00 | 5,517.60 | 5,277.60 | 5,329.69 | 5,329.69 | 13,682 |
| 2025-03-05 | 5,580.00 | 5,686.64 | 5,460.01 | 5,641.75 | 5,641.75 | 4,793 |
| 2025-03-04 | 5,716.00 | 5,873.00 | 5,480.00 | 5,675.16 | 5,675.16 | 18,374 |
| 2025-03-03 | 6,092.56 | 6,199.99 | 5,750.00 | 5,798.42 | 5,798.42 | 19,823 |
| 2025-02-28 | 5,712.50 | 6,029.99 | 5,590.02 | 5,963.15 | 5,963.15 | 12,385 |
| 2025-02-27 | 5,947.00 | 6,089.99 | 5,760.00 | 5,785.96 | 5,785.96 | 8,231 |
| 2025-02-26 | 6,210.65 | 6,345.99 | 5,886.45 | 5,925.97 | 5,925.97 | 8,324 |
| 2025-02-25 | 6,755.00 | 6,755.00 | 6,098.00 | 6,153.46 | 6,153.46 | 29,363 |
| 2025-02-24 | 6,906.83 | 6,939.99 | 6,650.02 | 6,755.67 | 6,755.67 | 2,560 |
| 2025-02-21 | 7,160.00 | 7,204.95 | 6,855.01 | 6,879.15 | 6,879.15 | 5,447 |
| 2025-02-20 | 7,320.00 | 7,320.00 | 7,120.00 | 7,178.91 | 7,178.91 | 2,525 |
| 2025-02-19 | 7,150.00 | 7,490.00 | 7,150.00 | 7,380.54 | 7,380.54 | 5,144 |
| 2025-02-18 | 7,181.41 | 7,250.00 | 7,126.27 | 7,156.62 | 7,156.62 | 18,156 |
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.