TESL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	24.49	24.57	24.19	24.41	24.41	0.25%	12,186
Dec 4, 2025	24.15	24.40	23.90	24.35	24.35	1.33%	11,570
Dec 3, 2025	23.10	24.07	23.10	24.03	24.03	4.53%	20,070
Dec 2, 2025	23.29	23.29	22.95	22.99	22.99	-0.16%	5,002
Dec 1, 2025	22.88	23.38	22.84	23.03	23.02	-0.85%	9,335
Nov 28, 2025	23.02	23.31	22.97	23.22	23.22	0.86%	7,581
Nov 26, 2025	23.00	23.12	22.56	23.03	23.02	-0.13%	24,673
Nov 25, 2025	22.72	23.06	22.07	23.06	23.06	0.89%	18,602
Nov 24, 2025	21.50	23.02	21.50	22.85	22.85	8.68%	28,535
Nov 21, 2025	21.77	22.14	20.80	21.03	21.03	-4.22%	40,382
Nov 20, 2025	22.88	23.45	21.95	21.95	21.95	-1.86%	6,108
Nov 19, 2025	22.62	22.69	22.21	22.37	22.37	0.08%	6,147
Nov 18, 2025	22.40	22.71	21.95	22.35	22.35	-1.15%	16,870
Nov 17, 2025	22.41	23.33	22.41	22.61	22.61	0.38%	39,630
Nov 14, 2025	21.93	22.90	21.92	22.53	22.53	0.07%	21,297
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%	11,414
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