Tesla Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 193.80 | 195.39 | 189.00 | 193.29 | 64.430 | 364,350 |
| 2021-12-28 | 197.00 | 197.50 | 190.00 | 190.74 | 63.580 | 404,710 |
| 2021-12-27 | 192.51 | 196.68 | 189.00 | 192.16 | 64.053 | 622,215 |
| 2021-12-23 | 180.00 | 190.92 | 177.63 | 190.92 | 63.640 | 751,133 |
| 2021-12-22 | 172.73 | 181.30 | 171.50 | 178.35 | 59.450 | 572,036 |
| 2021-12-21 | 163.00 | 168.10 | 159.11 | 168.00 | 56.000 | 310,924 |
| 2021-12-20 | 163.11 | 164.00 | 159.73 | 161.18 | 53.727 | 379,981 |
| 2021-12-17 | 162.99 | 170.05 | 162.02 | 167.00 | 55.667 | 455,679 |
| 2021-12-16 | 176.85 | 177.61 | 164.20 | 164.30 | 54.767 | 540,366 |
| 2021-12-15 | 169.55 | 174.23 | 165.76 | 173.00 | 57.667 | 398,024 |
| 2021-12-14 | 168.60 | 171.76 | 164.00 | 169.50 | 56.500 | 415,019 |
| 2021-12-13 | 179.31 | 179.41 | 168.60 | 170.48 | 56.827 | 572,006 |
| 2021-12-10 | 173.22 | 178.95 | 170.00 | 178.93 | 59.643 | 446,756 |
| 2021-12-09 | 183.33 | 184.43 | 174.97 | 175.20 | 58.400 | 388,239 |
| 2021-12-08 | 185.00 | 186.15 | 179.90 | 183.33 | 61.110 | 357,465 |
| 2021-12-07 | 183.01 | 186.00 | 181.10 | 184.00 | 61.333 | 289,053 |
| 2021-12-06 | 176.98 | 181.20 | 169.17 | 179.95 | 59.983 | 615,772 |
| 2021-12-03 | 191.53 | 192.46 | 177.36 | 179.80 | 59.933 | 675,048 |
| 2021-12-02 | 195.75 | 195.89 | 186.32 | 191.53 | 63.843 | 933,697 |
| 2021-12-01 | 204.27 | 205.90 | 193.30 | 195.00 | 65.000 | 670,449 |
| 2021-11-30 | 197.99 | 204.39 | 196.85 | 199.03 | 66.343 | 542,506 |
| 2021-11-29 | 192.10 | 200.10 | 191.96 | 199.67 | 66.557 | 430,847 |
| 2021-11-26 | 191.87 | 193.69 | 186.55 | 189.20 | 63.067 | 381,249 |
| 2021-11-25 | 196.16 | 199.37 | 195.00 | 196.00 | 65.333 | 99,437 |
| 2021-11-24 | 192.11 | 197.90 | 186.11 | 195.40 | 65.133 | 654,791 |
| 2021-11-23 | 205.44 | 207.80 | 186.47 | 192.50 | 64.167 | 846,438 |
| 2021-11-22 | 202.91 | 209.58 | 197.94 | 202.00 | 67.333 | 813,501 |
| 2021-11-19 | 191.90 | 199.43 | 188.70 | 198.40 | 66.133 | 543,709 |
| 2021-11-18 | 190.70 | 193.60 | 187.03 | 190.00 | 63.333 | 596,609 |
| 2021-11-17 | 183.31 | 192.42 | 181.68 | 188.09 | 62.697 | 605,931 |
| 2021-11-16 | 171.29 | 181.52 | 169.00 | 181.30 | 60.433 | 441,113 |
| 2021-11-12 | 178.93 | 179.21 | 173.03 | 176.00 | 58.667 | 400,128 |
| 2021-11-11 | 186.08 | 188.05 | 178.04 | 178.61 | 59.537 | 762,796 |
| 2021-11-10 | 172.99 | 184.43 | 167.68 | 182.36 | 60.787 | 1,108,434 |
| 2021-11-09 | 202.80 | 203.93 | 173.03 | 175.21 | 58.403 | 1,458,607 |
| 2021-11-08 | 205.50 | 207.51 | 196.92 | 200.49 | 66.830 | 709,461 |
| 2021-11-05 | 215.03 | 215.20 | 209.08 | 211.37 | 70.457 | 377,906 |
| 2021-11-04 | 216.51 | 218.10 | 212.91 | 216.00 | 72.000 | 829,058 |
| 2021-11-03 | 210.70 | 211.98 | 202.20 | 211.40 | 70.467 | 934,981 |
| 2021-11-01 | 200.00 | 212.84 | 197.34 | 212.84 | 70.947 | 1,222,437 |
| 2021-10-29 | 190.80 | 196.20 | 188.80 | 196.20 | 65.400 | 657,277 |
| 2021-10-28 | 187.11 | 189.55 | 184.70 | 189.35 | 63.117 | 603,204 |
| 2021-10-27 | 179.10 | 186.91 | 179.08 | 180.50 | 60.167 | 725,715 |
| 2021-10-26 | 177.69 | 190.86 | 175.04 | 177.86 | 59.287 | 1,672,497 |
| 2021-10-25 | 166.30 | 181.19 | 165.00 | 178.37 | 59.457 | 1,450,922 |
| 2021-10-22 | 159.95 | 162.50 | 159.00 | 160.00 | 53.333 | 396,649 |
← NewerPage 21 of 21 · 1,246 trading days
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.