Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 7,181.41 | 7,250.00 | 7,126.27 | 7,156.62 | 7,156.62 | 18,156 |
| 2025-02-17 | 7,200.00 | 7,200.00 | 7,104.25 | 7,145.00 | 7,145.00 | 386 |
| 2025-02-14 | 7,441.00 | 7,441.00 | 7,053.01 | 7,207.53 | 7,207.53 | 5,227 |
| 2025-02-13 | 7,080.00 | 7,335.11 | 7,080.00 | 7,262.04 | 7,262.04 | 7,802 |
| 2025-02-12 | 6,775.00 | 7,110.99 | 6,775.00 | 6,943.04 | 6,943.04 | 12,402 |
| 2025-02-11 | 7,210.00 | 7,210.00 | 6,680.00 | 6,700.51 | 6,700.51 | 39,653 |
| 2025-02-10 | 7,363.40 | 7,499.00 | 7,227.00 | 7,248.57 | 7,248.57 | 8,196 |
| 2025-02-07 | 7,597.00 | 7,809.99 | 7,409.43 | 7,420.79 | 7,420.79 | 8,665 |
| 2025-02-06 | 7,711.99 | 7,711.99 | 7,450.05 | 7,596.58 | 7,596.58 | 7,195 |
| 2025-02-05 | 7,971.53 | 8,002.33 | 7,740.00 | 7,755.96 | 7,755.96 | 9,844 |
| 2025-02-04 | 7,900.00 | 8,051.00 | 7,790.00 | 8,042.55 | 8,042.55 | 7,974 |
| 2025-01-31 | 8,255.00 | 8,645.00 | 8,255.00 | 8,350.03 | 8,350.03 | 11,121 |
| 2025-01-30 | 8,256.00 | 8,434.99 | 7,869.10 | 8,255.12 | 8,255.12 | 7,215 |
| 2025-01-29 | 8,110.00 | 8,170.00 | 7,910.00 | 7,973.74 | 7,973.74 | 27,547 |
| 2025-01-28 | 8,150.00 | 8,210.00 | 7,959.59 | 8,182.17 | 8,182.17 | 4,384 |
| 2025-01-27 | 8,060.00 | 8,399.99 | 8,050.00 | 8,149.45 | 8,149.45 | 4,230 |
| 2025-01-24 | 8,329.00 | 8,423.51 | 8,233.22 | 8,237.47 | 8,237.47 | 5,684 |
| 2025-01-23 | 8,515.66 | 8,560.66 | 8,321.00 | 8,370.50 | 8,370.50 | 3,435 |
| 2025-01-22 | 8,580.00 | 8,800.00 | 8,470.01 | 8,515.66 | 8,515.66 | 9,012 |
| 2025-01-21 | 8,977.53 | 8,977.53 | 8,428.84 | 8,721.87 | 8,721.87 | 7,328 |
| 2025-01-20 | 8,882.00 | 9,099.98 | 8,882.00 | 8,977.53 | 8,977.53 | 521 |
| 2025-01-17 | 8,720.00 | 9,105.00 | 8,700.00 | 8,915.43 | 8,915.43 | 9,526 |
| 2025-01-16 | 8,729.29 | 8,729.29 | 8,521.01 | 8,624.48 | 8,624.48 | 5,272 |
| 2025-01-15 | 8,378.00 | 8,793.13 | 8,300.00 | 8,762.93 | 8,762.93 | 7,926 |
| 2025-01-14 | 8,525.00 | 8,699.99 | 8,118.25 | 8,156.22 | 8,156.22 | 9,030 |
| 2025-01-13 | 7,999.00 | 8,240.00 | 7,930.00 | 8,224.03 | 8,224.03 | 12,899 |
| 2025-01-10 | 8,045.65 | 8,249.44 | 7,965.90 | 8,162.32 | 8,162.32 | 3,497 |
| 2025-01-09 | 8,072.00 | 8,090.00 | 8,049.55 | 8,070.00 | 8,070.00 | 169 |
| 2025-01-08 | 8,076.65 | 8,190.50 | 7,917.02 | 8,072.22 | 8,072.22 | 22,139 |
| 2025-01-07 | 8,394.09 | 8,415.00 | 7,928.95 | 7,969.68 | 7,969.68 | 3,739 |
| 2025-01-06 | 8,570.00 | 8,690.00 | 8,192.93 | 8,261.13 | 8,261.13 | 12,156 |
| 2025-01-03 | 7,808.70 | 8,490.59 | 7,808.70 | 8,472.22 | 8,472.22 | 21,878 |
| 2025-01-02 | 8,096.00 | 8,105.00 | 7,700.00 | 7,800.86 | 7,800.86 | 30,818 |
| 2024-12-31 | 8,747.06 | 8,841.50 | 8,400.00 | 8,449.45 | 8,449.45 | 6,052 |
| 2024-12-30 | 8,600.00 | 8,747.06 | 8,500.03 | 8,643.47 | 8,643.47 | 7,009 |
| 2024-12-27 | 9,100.00 | 9,129.55 | 8,696.50 | 8,764.88 | 8,764.88 | 8,476 |
| 2024-12-26 | 9,343.00 | 9,343.00 | 9,111.00 | 9,218.48 | 9,218.48 | 7,328 |
| 2024-12-24 | 8,780.00 | 9,304.00 | 8,770.00 | 9,230.75 | 9,230.75 | 2,829 |
| 2024-12-23 | 8,588.55 | 8,779.00 | 8,399.90 | 8,685.43 | 8,685.43 | 26,936 |
| 2024-12-20 | 8,550.00 | 8,972.90 | 8,440.00 | 8,546.33 | 8,546.33 | 6,794 |
| 2024-12-19 | 9,140.00 | 9,298.09 | 8,530.41 | 8,850.00 | 8,850.00 | 14,210 |
| 2024-12-18 | 9,660.00 | 9,850.00 | 8,760.62 | 8,874.91 | 8,874.91 | 12,387 |
| 2024-12-17 | 9,511.51 | 9,750.00 | 9,300.00 | 9,713.11 | 9,713.11 | 24,198 |
| 2024-12-16 | 8,831.01 | 9,325.00 | 8,825.01 | 9,296.81 | 9,296.81 | 8,741 |
| 2024-12-13 | 8,501.00 | 9,000.00 | 8,439.99 | 8,721.07 | 8,721.07 | 15,122 |
| 2024-12-11 | 8,250.00 | 8,526.00 | 8,145.40 | 8,500.83 | 8,500.83 | 12,686 |
| 2024-12-10 | 7,895.38 | 8,250.00 | 7,895.38 | 8,095.63 | 8,095.63 | 11,260 |
| 2024-12-09 | 7,955.00 | 8,144.19 | 7,630.13 | 7,869.42 | 7,869.42 | 6,479 |
| 2024-12-06 | 7,583.00 | 7,852.07 | 7,499.64 | 7,810.10 | 7,810.10 | 6,426 |
| 2024-12-05 | 7,250.00 | 7,554.42 | 7,250.00 | 7,494.06 | 7,494.06 | 7,059 |
| 2024-12-04 | 7,158.99 | 7,225.00 | 7,081.02 | 7,224.86 | 7,224.86 | 2,701 |
| 2024-12-03 | 7,200.00 | 7,200.01 | 7,080.00 | 7,111.21 | 7,111.21 | 2,187 |
| 2024-12-02 | 7,146.00 | 7,360.00 | 7,146.00 | 7,289.88 | 7,289.88 | 8,251 |
| 2024-11-29 | 6,842.00 | 7,199.00 | 6,842.00 | 7,000.00 | 7,000.00 | 3,482 |
| 2024-11-28 | 6,837.09 | 6,998.98 | 6,800.00 | 6,850.00 | 6,850.00 | 502 |
| 2024-11-27 | 6,999.98 | 7,024.96 | 6,790.00 | 6,855.93 | 6,855.93 | 14,139 |
| 2024-11-26 | 6,929.16 | 7,172.55 | 6,929.16 | 6,959.95 | 6,959.95 | 10,005 |
| 2024-11-25 | 7,320.00 | 7,334.99 | 6,880.00 | 6,929.06 | 6,929.06 | 9,029 |
| 2024-11-22 | 6,931.01 | 7,306.49 | 6,931.01 | 7,220.03 | 7,220.03 | 13,697 |
| 2024-11-21 | 6,960.00 | 7,050.00 | 6,834.00 | 6,933.32 | 6,933.32 | 22,402 |
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.