Tesla Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	26.990	26.990	25.820	25.880	25.880	1,683,308
2022-12-13	28.200	29.430	25.970	26.530	26.530	3,030,493
2022-12-12	29.380	29.560	27.700	27.700	27.700	1,107,065
2022-12-09	28.240	29.900	28.230	29.480	29.480	1,407,946
2022-12-08	28.010	28.480	27.520	28.240	28.240	1,356,957
2022-12-07	28.530	29.230	28.050	28.240	28.240	1,546,780
2022-12-06	29.890	30.100	28.700	29.400	29.400	1,271,162
2022-12-05	30.720	31.210	29.810	29.900	29.900	842,707
2022-12-02	31.680	31.920	30.800	31.590	31.590	854,241
2022-12-01	31.790	32.200	31.130	31.300	31.300	1,244,267
2022-11-30	29.990	31.140	29.650	31.140	31.140	1,727,635
2022-11-29	30.850	30.850	29.500	29.720	29.720	1,584,439
2022-11-28	30.240	31.630	30.020	30.980	30.980	966,150
2022-11-25	31.040	31.280	30.190	30.950	30.950	949,585
2022-11-24	30.690	31.110	30.000	30.670	30.670	152,228
2022-11-23	29.270	30.840	29.130	30.530	30.530	1,829,155
2022-11-22	28.180	28.520	27.730	28.500	28.500	1,648,763
2022-11-21	29.250	29.430	27.800	27.800	27.800	2,528,305
2022-11-18	30.920	31.130	29.470	30.060	30.060	1,646,205
2022-11-17	31.320	31.750	30.600	30.650	30.650	1,462,745
2022-11-16	32.320	32.470	31.240	31.260	31.260	860,018
2022-11-14	32.020	32.490	31.170	31.910	31.910	950,730
2022-11-11	32.200	32.800	30.300	32.510	32.510	1,487,917
2022-11-10	29.200	32.100	28.850	31.820	31.820	3,181,397
2022-11-09	30.710	31.690	28.800	28.900	28.900	2,445,312
2022-11-08	31.990	32.040	30.080	30.700	30.700	2,123,415
2022-11-07	33.930	33.930	31.510	31.800	31.800	1,437,112
2022-11-04	34.950	35.190	32.010	32.530	32.530	2,074,624
2022-11-03	34.130	35.430	33.900	34.400	34.400	1,576,801
2022-11-01	37.550	38.260	36.190	36.680	36.680	866,078
2022-10-31	37.710	37.970	36.300	36.780	36.780	600,854
2022-10-28	37.510	38.060	36.160	37.550	37.550	923,694
2022-10-27	38.160	38.990	36.860	36.910	36.910	749,453
2022-10-26	36.570	38.350	36.320	37.730	37.730	1,194,274
2022-10-25	35.000	37.100	35.000	36.820	36.820	1,198,258
2022-10-24	34.260	35.270	32.920	34.830	34.830	1,245,879
2022-10-21	33.680	34.640	33.400	34.500	34.500	1,041,611
2022-10-20	34.180	35.030	33.040	33.900	33.900	2,548,053
2022-10-19	36.120	36.670	35.960	36.320	36.320	898,378
2022-10-18	37.730	37.750	35.670	36.200	36.200	1,099,166
2022-10-17	34.600	36.500	34.440	36.160	36.160	1,416,042
2022-10-14	36.750	37.290	34.000	34.140	34.140	1,576,550
2022-10-13	35.000	36.660	34.340	36.490	36.490	2,092,884
2022-10-11	36.220	36.650	35.470	35.600	35.600	1,261,046
2022-10-10	36.280	36.720	35.370	36.220	36.220	1,184,121
2022-10-07	38.390	38.390	36.220	36.260	36.260	1,608,232
2022-10-06	39.000	39.720	38.290	38.810	38.810	1,180,993
2022-10-05	39.960	40.150	38.170	39.000	39.000	1,471,023
2022-10-04	40.000	41.310	39.400	40.260	40.260	2,112,202
2022-10-03	42.010	42.120	38.980	39.340	39.340	2,373,818
2022-09-30	45.080	46.440	44.470	44.830	44.830	588,869
2022-09-29	47.530	47.800	44.900	45.080	45.080	878,744
2022-09-28	47.460	48.190	46.440	48.190	48.190	725,049
2022-09-27	47.010	47.690	46.650	47.580	47.580	381,291
2022-09-26	45.250	47.310	44.970	46.840	46.840	357,841
2022-09-23	45.890	46.240	44.820	45.300	45.300	452,929
2022-09-22	48.700	48.700	45.910	46.240	46.240	994,923
2022-09-21	49.730	50.280	48.700	48.700	48.700	719,185
2022-09-20	50.010	50.400	49.300	49.770	49.770	526,369
2022-09-19	49.500	50.470	49.080	49.680	49.680	556,026

← NewerPage 17 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.