Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,861.00 | 6,861.00 | 6,470.00 | 6,505.53 | 6,505.53 | 2,362 |
| 2026-10-15 | 6,700.00 | 6,700.00 | 6,590.00 | 6,700.00 | 6,700.00 | 806 |
| 2026-10-14 | 6,810.01 | 6,846.04 | 6,727.80 | 6,772.37 | 6,772.37 | 1,297 |
| 2026-10-13 | 6,829.99 | 6,925.00 | 6,829.99 | 6,911.82 | 6,911.82 | 833 |
| 2026-10-12 | 6,965.00 | 6,965.00 | 6,900.01 | 6,901.01 | 6,901.01 | 558 |
| 2026-10-09 | 6,901.00 | 7,124.00 | 6,901.00 | 7,059.69 | 7,059.69 | 2,615 |
| 2026-10-08 | 6,730.00 | 6,800.00 | 6,673.48 | 6,795.19 | 6,795.19 | 2,697 |
| 2026-10-07 | 6,785.90 | 6,882.00 | 6,740.01 | 6,786.00 | 6,786.00 | 1,054 |
| 2026-10-06 | 6,819.76 | 6,870.01 | 6,800.00 | 6,820.00 | 6,820.00 | 1,348 |
| 2026-10-05 | 6,680.00 | 6,899.99 | 6,620.00 | 6,854.04 | 6,854.04 | 2,843 |
| 2026-10-02 | 6,535.00 | 6,800.00 | 6,535.00 | 6,786.63 | 6,786.63 | 3,196 |
| 2026-10-01 | 6,500.00 | 6,597.00 | 6,466.46 | 6,535.21 | 6,535.21 | 1,214 |
| 2026-09-30 | 6,315.01 | 6,410.00 | 6,230.00 | 6,400.55 | 6,400.55 | 2,686 |
| 2026-09-29 | 6,410.50 | 6,448.15 | 6,328.00 | 6,374.58 | 6,374.58 | 2,324 |
| 2026-09-28 | 6,531.00 | 6,531.00 | 6,400.02 | 6,422.44 | 6,422.44 | 1,455 |
| 2026-09-25 | 6,720.00 | 6,800.00 | 6,528.00 | 6,600.00 | 6,600.00 | 2,366 |
| 2026-09-24 | 6,625.00 | 6,750.00 | 6,605.01 | 6,737.99 | 6,737.99 | 1,256 |
| 2026-09-23 | 6,636.78 | 6,744.08 | 6,626.70 | 6,646.31 | 6,646.31 | 1,674 |
| 2026-09-22 | 6,530.00 | 6,575.99 | 6,462.78 | 6,562.00 | 6,562.00 | 3,912 |
| 2026-09-21 | 6,251.00 | 6,500.00 | 6,251.00 | 6,446.07 | 6,446.07 | 1,479 |
| 2026-09-18 | 6,347.00 | 6,350.00 | 6,220.00 | 6,266.24 | 6,266.24 | 448 |
| 2026-09-17 | 6,158.01 | 6,400.00 | 6,158.01 | 6,298.50 | 6,298.50 | 2,367 |
| 2026-09-15 | 6,130.33 | 6,136.03 | 6,100.81 | 6,131.31 | 6,131.31 | 1,276 |
| 2026-09-14 | 6,169.00 | 6,240.00 | 6,147.00 | 6,164.72 | 6,164.72 | 317 |
| 2026-09-11 | 6,147.11 | 6,218.00 | 6,147.11 | 6,200.00 | 6,200.00 | 833 |
| 2026-09-10 | 6,182.96 | 6,247.19 | 6,178.00 | 6,178.00 | 6,178.00 | 1,347 |
| 2026-09-09 | 6,300.00 | 6,319.00 | 6,210.08 | 6,228.04 | 6,228.04 | 1,188 |
| 2026-09-08 | 6,079.00 | 6,250.00 | 6,079.00 | 6,228.07 | 6,228.07 | 2,550 |
| 2026-09-07 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0 |
| 2026-09-04 | 6,151.00 | 6,151.00 | 5,932.04 | 5,970.00 | 5,970.00 | 3,222 |
| 2026-09-03 | 6,099.00 | 6,505.00 | 6,099.00 | 6,395.82 | 6,395.82 | 4,635 |
| 2026-09-02 | 6,098.40 | 6,098.40 | 5,969.87 | 6,000.00 | 6,000.00 | 2,991 |
| 2026-09-01 | 6,197.62 | 6,197.62 | 5,990.01 | 6,045.77 | 6,045.77 | 1,163 |
| 2026-08-31 | 6,005.01 | 6,260.08 | 6,005.01 | 6,230.31 | 6,230.31 | 6,051 |
| 2026-08-28 | 6,000.00 | 6,025.13 | 5,882.30 | 5,916.73 | 5,916.73 | 12,423 |
| 2026-08-27 | 5,880.00 | 6,022.00 | 5,880.00 | 6,002.00 | 6,002.00 | 519 |
| 2026-08-26 | 5,828.00 | 5,906.15 | 5,805.01 | 5,847.78 | 5,847.78 | 1,086 |
| 2026-08-25 | 5,920.00 | 6,019.95 | 5,901.01 | 5,935.83 | 5,935.83 | 983 |
| 2026-08-24 | 6,140.00 | 6,140.00 | 5,901.01 | 5,914.12 | 5,914.12 | 1,301 |
| 2026-08-21 | 5,922.99 | 6,174.00 | 5,901.00 | 6,137.48 | 6,137.48 | 3,652 |
| 2026-08-20 | 5,840.52 | 5,869.73 | 5,800.00 | 5,822.00 | 5,822.00 | 463 |
| 2026-08-19 | 5,721.00 | 5,925.00 | 5,720.00 | 5,922.86 | 5,922.86 | 1,984 |
| 2026-08-18 | 5,640.00 | 5,798.99 | 5,640.00 | 5,740.00 | 5,740.00 | 432 |
| 2026-08-17 | 5,829.99 | 5,849.99 | 5,760.00 | 5,760.00 | 5,760.00 | 1,931 |
| 2026-08-14 | 5,800.01 | 5,935.01 | 5,700.01 | 5,839.97 | 5,839.97 | 1,739 |
| 2026-08-13 | 5,590.00 | 5,795.00 | 5,540.01 | 5,795.00 | 5,795.00 | 3,077 |
| 2026-08-12 | 5,678.00 | 5,678.00 | 5,526.00 | 5,588.00 | 5,588.00 | 11,168 |
| 2026-08-11 | 5,660.00 | 5,740.00 | 5,660.00 | 5,685.00 | 5,685.00 | 12,860 |
| 2026-08-10 | 5,603.00 | 5,662.00 | 5,589.01 | 5,654.42 | 5,654.42 | 575 |
| 2026-08-07 | 5,529.65 | 5,700.00 | 5,529.65 | 5,603.00 | 5,603.00 | 3,692 |
| 2026-08-06 | 5,500.00 | 5,550.00 | 5,467.02 | 5,474.02 | 5,474.02 | 2,038 |
| 2026-08-05 | 5,625.61 | 5,625.61 | 5,523.00 | 5,548.38 | 5,548.38 | 11,178 |
| 2026-08-04 | 5,565.00 | 5,677.51 | 5,565.00 | 5,662.71 | 5,662.71 | 8,774 |
| 2026-08-03 | 5,419.86 | 5,614.99 | 5,372.01 | 5,593.00 | 5,593.00 | 5,514 |
| 2026-07-31 | 5,400.00 | 5,421.00 | 5,281.01 | 5,411.88 | 5,411.88 | 12,190 |
| 2026-07-30 | 5,201.01 | 5,397.99 | 5,201.01 | 5,379.38 | 5,379.38 | 1,983 |
| 2026-07-29 | 5,370.00 | 5,370.00 | 5,190.90 | 5,201.05 | 5,201.05 | 2,624 |
| 2026-07-28 | 5,349.00 | 5,400.01 | 5,250.00 | 5,343.35 | 5,343.35 | 24,111 |
| 2026-07-27 | 5,501.00 | 5,501.00 | 5,339.00 | 5,375.88 | 5,375.88 | 9,490 |
| 2026-07-24 | 5,600.76 | 5,600.76 | 5,370.00 | 5,442.17 | 5,442.17 | 2,995 |
Page 1 of 5 · 250 trading daysOlder →
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.