TESL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	12.50	12.55	12.23	12.54	12.54	2.79%	8,104
Apr 9, 2026	12.37	12.40	12.02	12.20	12.20	-1.53%	13,158
Apr 8, 2026	13.01	13.01	12.28	12.39	12.39	-0.72%	14,071
Apr 7, 2026	12.41	12.58	12.14	12.48	12.48	-2.35%	533,922
Apr 6, 2026	13.36	13.36	12.45	12.78	12.78	-2.29%	12,055
Apr 2, 2026	12.53	13.33	12.53	13.08	13.08	-4.21%	12,097
Apr 1, 2026	13.76	13.80	13.53	13.66	13.66	1.94%	8,319
Mar 31, 2026	12.80	13.62	12.80	13.40	13.40	4.57%	3,822
Mar 30, 2026	13.15	13.38	12.81	12.81	12.81	-4.47%	19,253
Mar 27, 2026	13.63	13.63	13.07	13.41	13.41	-2.19%	14,560
Mar 26, 2026	13.97	14.01	13.53	13.71	13.71	-2.33%	8,224
Mar 25, 2026	14.13	14.45	14.00	14.04	14.04	1.05%	4,556
Mar 24, 2026	13.82	14.04	13.82	13.89	13.89	0.37%	2,635
Mar 23, 2026	13.64	14.00	13.64	13.84	13.84	2.06%	8,058
Mar 20, 2026	13.81	13.81	13.40	13.56	13.56	-2.32%	13,690
Mar 19, 2026	14.24	14.24	13.73	13.88	13.88	-3.60%	17,025
Mar 18, 2026	14.43	14.69	14.24	14.40	14.40	0.35%	5,278
Mar 17, 2026	14.26	14.55	14.23	14.35	14.35	-1.24%	22,218
Mar 16, 2026	14.55	14.75	14.40	14.53	14.53	0.55%	7,708
Mar 13, 2026	14.45	14.60	14.34	14.45	14.45	-0.48%	4,459
Mar 12, 2026	14.76	14.76	14.44	14.52	14.52	-3.14%	5,101
Mar 11, 2026	15.00	15.00	14.82	14.99	14.99	2.69%	7,710
Mar 10, 2026	14.62	14.83	14.60	14.60	14.60	0.39%	2,409
Mar 9, 2026	14.50	14.54	14.00	14.54	14.54	-1.01%	9,263
Mar 6, 2026	14.78	14.78	14.53	14.69	14.69	-2.07%	3,577
Mar 5, 2026	14.82	15.02	14.82	15.00	15.00	0.40%	3,471
Mar 4, 2026	14.72	15.02	14.72	14.94	14.94	3.62%	3,659
Mar 3, 2026	14.69	14.69	14.22	14.42	14.42	-2.84%	11,823
Mar 2, 2026	14.34	14.98	14.34	14.84	14.84	-0.40%	6,736
Feb 27, 2026	14.96	14.96	14.71	14.90	14.90	-1.19%	2,607
Feb 26, 2026	15.42	15.42	14.98	15.08	15.08	-2.77%	1,742
Feb 25, 2026	15.18	15.51	15.18	15.51	15.51	2.65%	25,066
Feb 24, 2026	14.74	15.13	14.74	15.11	15.11	0.60%	4,929
Feb 23, 2026	15.20	15.20	14.57	15.02	15.02	-1.79%	14,189
Feb 20, 2026	15.00	15.40	15.00	15.29	15.29	0.29%	2,395
Feb 19, 2026	14.92	15.45	14.90	15.25	15.25	-0.59%	24,143
Feb 18, 2026	15.37	15.46	15.24	15.34	15.34	0.85%	26,421
Feb 17, 2026	15.44	15.44	14.91	15.21	15.21	-1.74%	8,849
Feb 13, 2026	15.40	15.64	15.40	15.48	15.48	-0.42%	2,857
Feb 12, 2026	16.04	16.05	15.49	15.55	15.55	-2.52%	4,668
Feb 11, 2026	16.30	16.30	15.77	15.95	15.95	0.61%	8,015
Feb 10, 2026	15.63	15.99	15.63	15.85	15.85	1.60%	7,346
Feb 9, 2026	15.44	15.82	15.35	15.60	15.60	1.43%	9,665
Feb 6, 2026	15.09	15.56	15.09	15.38	15.38	3.64%	10,932
Feb 5, 2026	14.61	15.03	14.59	14.84	14.84	-2.56%	9,547
Feb 4, 2026	15.87	15.87	14.96	15.23	15.23	-3.42%	16,756
Feb 3, 2026	16.08	16.08	15.49	15.77	15.77	-0.25%	13,090
Feb 2, 2026	15.74	15.99	15.42	15.81	15.81	-2.65%	12,532
Jan 30, 2026	15.98	16.64	15.79	16.24	16.24	3.58%	26,440
Jan 29, 2026	16.19	16.19	15.60	15.68	15.68	-3.75%	32,328