Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6,960.00 | 7,000.00 | 6,784.36 | 6,936.47 | 6,936.47 | 7,067 |
| 2024-11-19 | 6,700.00 | 7,019.88 | 6,700.00 | 6,952.38 | 6,952.38 | 14,671 |
| 2024-11-15 | 6,350.00 | 6,608.66 | 6,350.00 | 6,550.30 | 6,550.30 | 7,457 |
| 2024-11-14 | 6,779.98 | 6,780.00 | 6,356.15 | 6,362.28 | 6,362.28 | 14,768 |
| 2024-11-13 | 6,900.00 | 7,083.00 | 6,644.04 | 6,791.47 | 6,791.47 | 12,074 |
| 2024-11-12 | 7,051.22 | 7,090.00 | 6,665.00 | 6,749.44 | 6,749.44 | 17,631 |
| 2024-11-11 | 7,026.80 | 7,319.34 | 6,890.93 | 7,086.66 | 7,086.66 | 31,471 |
| 2024-11-08 | 5,933.00 | 6,619.00 | 5,933.00 | 6,493.92 | 6,493.92 | 20,159 |
| 2024-11-07 | 5,774.36 | 5,952.83 | 5,669.00 | 5,895.22 | 5,895.22 | 11,251 |
| 2024-11-06 | 5,777.77 | 5,974.95 | 5,685.88 | 5,803.38 | 5,803.38 | 43,413 |
| 2024-11-05 | 4,950.00 | 5,148.00 | 4,950.00 | 5,049.76 | 5,049.76 | 16,019 |
| 2024-11-04 | 4,999.99 | 4,999.99 | 4,806.07 | 4,885.87 | 4,885.87 | 13,676 |
| 2024-11-01 | 5,010.00 | 5,066.57 | 4,970.72 | 5,040.19 | 5,040.19 | 2,968 |
| 2024-10-31 | 5,190.00 | 5,190.00 | 4,992.62 | 5,012.54 | 5,012.54 | 3,221 |
| 2024-10-30 | 5,213.50 | 5,304.00 | 5,175.01 | 5,214.18 | 5,214.18 | 3,807 |
| 2024-10-29 | 5,241.37 | 5,300.00 | 5,116.85 | 5,202.85 | 5,202.85 | 6,985 |
| 2024-10-28 | 5,370.00 | 5,471.64 | 5,223.78 | 5,267.71 | 5,267.71 | 9,143 |
| 2024-10-25 | 5,075.00 | 5,370.01 | 5,074.49 | 5,363.82 | 5,363.82 | 18,720 |
| 2024-10-24 | 4,830.01 | 5,195.46 | 4,830.01 | 5,185.37 | 5,185.37 | 54,275 |
| 2024-10-23 | 4,343.53 | 4,353.10 | 4,223.37 | 4,244.41 | 4,244.41 | 6,112 |
| 2024-10-22 | 4,340.93 | 4,349.64 | 4,285.00 | 4,348.94 | 4,348.94 | 6,088 |
| 2024-10-21 | 4,380.00 | 4,403.23 | 4,334.11 | 4,362.76 | 4,362.76 | 2,789 |
| 2024-10-18 | 4,369.10 | 4,417.84 | 4,320.00 | 4,392.00 | 4,392.00 | 4,013 |
| 2024-10-17 | 4,432.85 | 4,432.85 | 4,360.80 | 4,393.65 | 4,393.65 | 2,862 |
| 2024-10-16 | 4,337.00 | 4,430.00 | 4,337.00 | 4,410.80 | 4,410.80 | 5,592 |
| 2024-10-15 | 4,280.01 | 4,400.00 | 4,271.25 | 4,323.26 | 4,323.26 | 13,174 |
| 2024-10-14 | 4,223.85 | 4,289.99 | 4,150.00 | 4,249.73 | 4,249.73 | 12,350 |
| 2024-10-11 | 4,390.00 | 4,390.00 | 4,191.00 | 4,203.31 | 4,203.31 | 25,756 |
| 2024-10-10 | 4,729.00 | 4,730.00 | 4,559.73 | 4,654.96 | 4,654.96 | 6,571 |
| 2024-10-09 | 4,739.00 | 4,799.99 | 4,651.30 | 4,709.08 | 4,709.08 | 6,888 |
| 2024-10-08 | 4,662.00 | 4,758.73 | 4,650.00 | 4,738.78 | 4,738.78 | 3,515 |
| 2024-10-07 | 4,860.00 | 4,860.00 | 4,650.00 | 4,661.22 | 4,661.22 | 11,881 |
| 2024-10-04 | 4,661.69 | 4,824.94 | 4,660.00 | 4,811.48 | 4,811.48 | 4,589 |
| 2024-10-03 | 4,819.99 | 4,865.00 | 4,600.00 | 4,639.87 | 4,639.87 | 6,070 |
| 2024-10-02 | 4,980.00 | 4,980.00 | 4,725.00 | 4,822.66 | 4,822.66 | 10,280 |
| 2024-09-30 | 5,125.93 | 5,199.99 | 5,036.02 | 5,111.05 | 5,111.05 | 6,483 |
| 2024-09-27 | 4,975.91 | 5,135.00 | 4,975.91 | 5,121.88 | 5,121.88 | 4,820 |
| 2024-09-26 | 5,033.21 | 5,100.00 | 4,922.00 | 4,972.31 | 4,972.31 | 7,695 |
| 2024-09-25 | 4,897.09 | 5,042.00 | 4,897.09 | 5,028.19 | 5,028.19 | 4,714 |
| 2024-09-24 | 4,900.00 | 4,970.38 | 4,817.25 | 4,901.08 | 4,901.08 | 5,052 |
| 2024-09-23 | 4,670.00 | 4,851.00 | 4,670.00 | 4,843.16 | 4,843.16 | 12,594 |
| 2024-09-20 | 4,675.00 | 4,707.00 | 4,581.24 | 4,636.51 | 4,636.51 | 14,149 |
| 2024-09-19 | 4,499.99 | 4,707.00 | 4,499.99 | 4,683.93 | 4,683.93 | 14,804 |
| 2024-09-18 | 4,402.19 | 4,509.12 | 4,371.01 | 4,395.07 | 4,395.07 | 4,131 |
| 2024-09-17 | 4,410.52 | 4,525.00 | 4,339.56 | 4,362.17 | 4,362.17 | 4,792 |
| 2024-09-13 | 4,478.00 | 4,503.72 | 4,383.72 | 4,421.24 | 4,421.24 | 1,629 |
| 2024-09-12 | 4,464.00 | 4,580.00 | 4,445.00 | 4,475.85 | 4,475.85 | 5,161 |
| 2024-09-11 | 4,494.00 | 4,512.00 | 4,325.45 | 4,496.93 | 4,496.93 | 4,970 |
| 2024-09-10 | 4,360.00 | 4,542.72 | 4,360.00 | 4,529.90 | 4,529.90 | 6,400 |
| 2024-09-09 | 4,325.00 | 4,349.17 | 4,245.00 | 4,313.87 | 4,313.87 | 3,836 |
| 2024-09-06 | 4,639.20 | 4,639.20 | 4,222.01 | 4,238.34 | 4,238.34 | 5,911 |
| 2024-09-05 | 4,500.00 | 4,696.10 | 4,481.00 | 4,568.66 | 4,568.66 | 16,359 |
| 2024-09-04 | 4,170.00 | 4,416.00 | 4,170.00 | 4,374.55 | 4,374.55 | 8,965 |
| 2024-09-03 | 4,270.00 | 4,380.00 | 4,176.72 | 4,185.60 | 4,185.60 | 16,885 |
| 2024-09-02 | 4,177.41 | 4,177.41 | 4,139.19 | 4,177.41 | 4,177.41 | 447 |
| 2024-08-30 | 4,095.00 | 4,200.00 | 4,080.00 | 4,183.39 | 4,183.39 | 2,172 |
| 2024-08-29 | 4,064.64 | 4,261.00 | 4,064.64 | 4,103.15 | 4,103.15 | 7,591 |
| 2024-08-28 | 4,100.00 | 4,100.00 | 3,980.00 | 4,044.42 | 4,044.42 | 1,819 |
| 2024-08-27 | 4,200.00 | 4,203.83 | 4,080.00 | 4,130.46 | 4,130.46 | 5,773 |
| 2024-08-26 | 4,207.00 | 4,207.00 | 4,077.70 | 4,105.00 | 4,105.00 | 1,789 |
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.