TESL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	21.93	22.90	21.92	22.71	-	0.89%	12,285
Nov 13, 2025	23.70	23.70	22.00	22.51	22.51	-6.70%	46,948
Nov 12, 2025	24.99	24.99	24.00	24.13	24.13	-2.01%	10,761
Nov 11, 2025	24.61	24.62	24.26	24.62	24.62	-1.41%	14,513
Nov 10, 2025	24.91	25.18	24.49	24.97	24.97	2.62%	64,978
Nov 7, 2025	25.69	25.69	23.79	24.33	24.33	-11.35%	40,269
Nov 6, 2025	28.50	28.50	26.87	27.45	27.45	-3.53%	52,977
Nov 5, 2025	28.00	28.70	27.25	28.45	28.45	3.79%	11,039
Nov 4, 2025	28.15	28.53	27.40	27.41	27.41	-5.54%	22,082
Nov 3, 2025	28.32	29.46	28.32	29.02	29.02	2.77%	19,173
Oct 31, 2025	27.92	28.35	27.48	28.24	28.24	3.22%	11,265
Oct 30, 2025	28.40	28.40	27.36	27.36	27.36	-4.75%	13,132
Oct 29, 2025	29.45	29.54	28.28	28.72	28.72	-0.90%	10,791
Oct 28, 2025	29.00	29.37	28.62	28.99	28.99	1.83%	22,375
Oct 27, 2025	27.56	28.62	27.56	28.46	28.46	5.70%	8,781
Oct 24, 2025	27.50	27.78	26.90	26.93	26.93	-4.37%	13,930
Oct 23, 2025	27.28	28.21	26.06	28.16	28.16	1.73%	28,875
Oct 22, 2025	28.11	28.11	26.82	27.68	27.68	-2.07%	20,177
Oct 21, 2025	28.38	28.73	28.25	28.27	28.27	-1.60%	17,758
Oct 20, 2025	28.23	28.99	28.10	28.73	28.73	2.82%	7,629
Oct 17, 2025	27.14	28.01	27.14	27.94	27.94	1.67%	13,450
Oct 16, 2025	28.28	28.28	27.30	27.48	27.48	-1.07%	6,174
Oct 15, 2025	27.67	28.31	27.38	27.78	27.78	1.53%	23,996
Oct 14, 2025	26.92	27.83	26.73	27.36	27.36	-2.39%	19,977
Oct 13, 2025	27.69	28.03	27.08	28.03	28.03	4.08%	25,243
Oct 10, 2025	27.78	27.95	26.77	26.93	26.93	-3.02%	21,699
Oct 9, 2025	27.88	27.88	27.36	27.77	27.77	-0.96%	50,458
Oct 8, 2025	28.16	28.16	27.60	28.04	28.04	0.50%	67,308
Oct 7, 2025	29.19	29.56	27.72	27.90	27.90	-4.52%	31,480
Oct 6, 2025	28.53	29.22	28.39	29.22	29.22	3.80%	30,455
Oct 3, 2025	29.81	29.81	27.06	28.15	28.15	-2.60%	49,398
Oct 2, 2025	32.84	32.84	28.88	28.90	28.90	-7.55%	29,730
Oct 1, 2025	29.90	31.34	29.44	31.26	31.26	5.01%	27,996
Sep 30, 2025	29.37	29.77	28.51	29.77	29.77	0.64%	17,437
Sep 29, 2025	29.88	30.12	29.25	29.58	29.58	1.93%	21,828
Sep 26, 2025	28.59	29.05	28.25	29.02	29.02	2.54%	17,688
Sep 25, 2025	30.81	30.81	28.00	28.30	28.30	-8.15%	46,590
Sep 24, 2025	30.36	30.85	30.00	30.81	29.76	4.26%	19,191
Sep 23, 2025	31.17	31.17	29.51	29.55	28.54	-3.87%	28,053
Sep 22, 2025	30.00	31.23	30.00	30.74	29.69	2.69%	20,870
Sep 19, 2025	30.21	30.22	29.60	29.94	28.91	1.92%	13,112
Sep 18, 2025	30.59	30.59	29.37	29.37	28.37	-1.87%	15,504
Sep 17, 2025	29.74	30.11	28.77	29.93	28.91	0.60%	18,242
Sep 16, 2025	29.74	29.75	29.04	29.75	28.74	2.87%	17,709
Sep 15, 2025	29.34	32.00	28.47	28.92	27.93	3.51%	77,930
Sep 12, 2025	25.86	28.03	25.86	27.94	26.99	6.68%	34,483
Sep 11, 2025	24.50	26.19	24.50	26.19	25.30	5.96%	9,735
Sep 10, 2025	24.82	25.24	24.59	24.72	23.87	0.73%	7,974
Sep 9, 2025	24.94	24.94	24.52	24.54	23.70	-0.24%	2,920
Sep 8, 2025	25.63	25.63	24.45	24.60	23.76	-0.64%	21,981