Tesla Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	49.500	50.470	49.080	49.680	49.680	556,026
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

← NewerPage 18 of 21 · 1,253 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.