Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 49.350 | 49.750 | 48.630 | 49.600 | 49.600 | 498,500 |
| 2022-09-15 | 49.240 | 50.290 | 49.000 | 49.480 | 49.480 | 626,832 |
| 2022-09-14 | 47.220 | 49.460 | 47.020 | 48.990 | 48.990 | 339,572 |
| 2022-09-13 | 47.340 | 47.990 | 47.030 | 47.500 | 47.500 | 385,673 |
| 2022-09-12 | 48.420 | 48.950 | 48.080 | 48.300 | 48.300 | 278,036 |
| 2022-09-09 | 47.280 | 48.230 | 47.280 | 48.220 | 48.220 | 511,374 |
| 2022-09-08 | 45.930 | 47.000 | 45.550 | 46.950 | 46.950 | 516,757 |
| 2022-09-06 | 44.000 | 45.130 | 43.410 | 44.840 | 44.840 | 841,527 |
| 2022-09-05 | 43.900 | 43.900 | 42.500 | 43.090 | 43.090 | 129,502 |
| 2022-09-02 | 45.590 | 45.740 | 43.470 | 43.590 | 43.590 | 1,672,572 |
| 2022-09-01 | 44.240 | 45.500 | 43.370 | 45.500 | 45.500 | 825,023 |
| 2022-08-31 | 45.100 | 45.600 | 44.000 | 44.990 | 44.990 | 406,559 |
| 2022-08-30 | 45.120 | 45.630 | 43.580 | 44.240 | 44.240 | 468,677 |
| 2022-08-29 | 44.990 | 45.630 | 44.150 | 44.700 | 44.700 | 780,397 |
| 2022-08-26 | 47.030 | 47.920 | 45.580 | 45.800 | 45.800 | 390,062 |
| 2022-08-25 | 48.800 | 48.900 | 46.560 | 47.030 | 47.030 | 1,233,159 |
| 2022-08-24 | 47.667 | 48.577 | 47.340 | 47.417 | 47.417 | 597,087 |
| 2022-08-23 | 46.813 | 47.607 | 46.083 | 47.287 | 47.287 | 463,371 |
| 2022-08-22 | 47.050 | 47.333 | 46.363 | 46.810 | 46.810 | 297,903 |
| 2022-08-19 | 145.02 | 146.50 | 142.82 | 143.51 | 47.837 | 175,586 |
| 2022-08-18 | 148.00 | 148.86 | 146.50 | 146.70 | 48.900 | 138,297 |
| 2022-08-17 | 148.00 | 149.61 | 145.51 | 147.02 | 49.007 | 239,931 |
| 2022-08-16 | 149.40 | 151.19 | 146.00 | 147.32 | 49.107 | 287,110 |
| 2022-08-15 | 143.85 | 149.25 | 143.71 | 147.71 | 49.237 | 501,589 |
| 2022-08-12 | 138.90 | 142.50 | 136.36 | 142.30 | 47.433 | 333,005 |
| 2022-08-11 | 140.52 | 142.00 | 138.37 | 138.45 | 46.150 | 257,694 |
| 2022-08-10 | 140.60 | 141.23 | 134.17 | 140.50 | 46.833 | 526,327 |
| 2022-08-09 | 138.97 | 139.55 | 134.46 | 136.20 | 45.400 | 372,876 |
| 2022-08-08 | 140.77 | 146.82 | 138.68 | 138.99 | 46.330 | 397,860 |
| 2022-08-05 | 150.06 | 150.06 | 138.58 | 139.49 | 46.497 | 423,521 |
| 2022-08-04 | 153.99 | 154.05 | 149.63 | 150.70 | 50.233 | 357,257 |
| 2022-08-03 | 151.10 | 153.24 | 149.95 | 152.20 | 50.733 | 358,276 |
| 2022-08-02 | 143.05 | 151.02 | 143.05 | 149.25 | 49.750 | 510,079 |
| 2022-08-01 | 146.07 | 151.06 | 143.72 | 143.90 | 47.967 | 603,980 |
| 2022-07-29 | 136.80 | 144.61 | 135.95 | 143.97 | 47.990 | 541,714 |
| 2022-07-28 | 136.11 | 137.67 | 133.75 | 136.20 | 45.400 | 333,084 |
| 2022-07-27 | 131.61 | 135.77 | 130.49 | 135.11 | 45.037 | 386,164 |
| 2022-07-26 | 134.25 | 134.60 | 129.00 | 129.01 | 43.003 | 255,011 |
| 2022-07-25 | 141.00 | 141.00 | 134.78 | 134.78 | 44.927 | 344,104 |
| 2022-07-22 | 141.46 | 143.30 | 138.84 | 140.25 | 46.750 | 499,353 |
| 2022-07-21 | 129.75 | 140.89 | 129.75 | 140.15 | 46.717 | 720,041 |
| 2022-07-20 | 125.63 | 128.05 | 123.70 | 128.05 | 42.683 | 270,723 |
| 2022-07-19 | 123.33 | 125.01 | 119.74 | 124.50 | 41.500 | 536,172 |
| 2022-07-18 | 123.30 | 125.91 | 122.00 | 122.00 | 40.667 | 377,023 |
| 2022-07-15 | 121.50 | 123.88 | 119.76 | 121.12 | 40.373 | 342,405 |
| 2022-07-14 | 120.15 | 121.30 | 117.90 | 120.89 | 40.297 | 314,138 |
| 2022-07-13 | 115.56 | 121.85 | 114.40 | 120.43 | 40.143 | 372,065 |
| 2022-07-12 | 119.26 | 121.54 | 116.10 | 118.55 | 39.517 | 354,577 |
| 2022-07-11 | 126.59 | 126.96 | 117.32 | 117.54 | 39.180 | 363,677 |
| 2022-07-08 | 121.30 | 126.30 | 120.20 | 123.51 | 41.170 | 367,304 |
| 2022-07-07 | 118.85 | 122.81 | 117.16 | 122.31 | 40.770 | 372,390 |
| 2022-07-06 | 117.30 | 118.87 | 115.40 | 117.44 | 39.147 | 321,033 |
| 2022-07-05 | 112.25 | 117.65 | 109.45 | 117.50 | 39.167 | 391,163 |
| 2022-07-04 | 113.11 | 113.32 | 111.26 | 112.00 | 37.333 | 69,700 |
| 2022-07-01 | 112.50 | 114.70 | 110.53 | 113.30 | 37.767 | 403,746 |
| 2022-06-30 | 110.30 | 112.65 | 107.59 | 110.00 | 36.667 | 438,683 |
| 2022-06-29 | 112.80 | 113.10 | 109.20 | 110.71 | 36.903 | 484,945 |
| 2022-06-28 | 119.99 | 122.12 | 114.71 | 115.21 | 38.403 | 382,011 |
| 2022-06-27 | 122.83 | 123.78 | 118.72 | 119.85 | 39.950 | 426,354 |
| 2022-06-24 | 115.80 | 120.95 | 115.80 | 120.95 | 40.317 | 627,455 |
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.