TESL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	17.58	17.97	17.46	17.62	17.62	1.35%	13,424
May 21, 2026	17.75	17.75	17.07	17.39	17.39	-1.47%	6,473
May 20, 2026	17.26	17.65	17.09	17.65	17.64	3.59%	2,448
May 19, 2026	16.70	17.12	16.63	17.03	17.03	-1.93%	6,950
May 18, 2026	17.97	18.04	16.84	17.37	17.37	-3.26%	7,680
May 15, 2026	18.21	18.37	17.96	17.96	17.95	-5.02%	8,933
May 14, 2026	19.09	19.30	18.91	18.91	18.90	-1.23%	21,953
May 13, 2026	19.43	19.56	18.48	19.14	19.14	2.06%	27,318
May 12, 2026	19.87	19.87	17.86	18.75	18.75	-4.90%	37,896
May 11, 2026	18.45	19.72	18.21	19.72	19.72	5.98%	24,610
May 8, 2026	18.50	18.88	18.27	18.61	18.61	3.38%	17,351
May 7, 2026	17.79	18.06	17.56	18.00	18.00	5.51%	41,226
May 6, 2026	14.65	17.68	14.65	17.06	17.06	21.78%	124,128
May 5, 2026	14.11	14.43	14.00	14.01	14.01	0.09%	9,450
May 4, 2026	14.04	14.18	13.80	14.00	14.00	-0.29%	14,290
May 1, 2026	13.80	14.20	13.61	14.04	14.04	3.15%	15,332
Apr 30, 2026	13.40	13.72	13.17	13.61	13.61	1.56%	40,375
Apr 29, 2026	13.38	13.40	13.25	13.40	13.40	0.24%	12,946
Apr 28, 2026	13.52	13.72	13.29	13.37	13.37	-2.56%	10,408
Apr 27, 2026	13.58	13.72	13.00	13.72	13.72	2.12%	48,482
Apr 24, 2026	13.22	13.76	13.22	13.44	13.44	0.34%	23,530
Apr 23, 2026	13.07	13.75	13.07	13.39	13.39	-3.39%	16,552
Apr 22, 2026	13.99	13.99	13.70	13.86	13.86	0.19%	22,955
Apr 21, 2026	13.66	14.11	13.65	13.83	13.83	-0.19%	9,469
Apr 20, 2026	14.07	14.30	13.86	13.86	13.86	-3.48%	14,825
Apr 17, 2026	13.96	14.68	13.96	14.36	14.36	3.57%	38,590
Apr 16, 2026	14.34	14.34	13.63	13.87	13.87	-1.06%	18,652
Apr 15, 2026	13.10	14.19	13.10	14.01	14.01	7.65%	31,943
Apr 14, 2026	12.74	13.20	12.74	13.02	13.02	3.63%	13,702
Apr 13, 2026	12.50	12.74	12.50	12.56	12.56	0.18%	9,335
Apr 10, 2026	12.50	12.55	12.23	12.54	12.54	2.79%	9,357
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%	533,972
Apr 6, 2026	13.36	13.36	12.45	12.78	12.78	-2.29%	12,060
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%	8,324
Mar 31, 2026	12.80	13.62	12.80	13.40	13.40	4.57%	3,836
Mar 30, 2026	13.15	13.38	12.81	12.81	12.81	-4.47%	19,254
Mar 27, 2026	13.63	13.63	13.07	13.41	13.41	-2.19%	14,561
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%	4,793
Mar 24, 2026	13.82	14.04	13.82	13.89	13.89	0.37%	2,741
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%	13,698
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%	5,288
Mar 17, 2026	14.26	14.55	14.23	14.35	14.35	-1.24%	22,220
Mar 16, 2026	14.55	14.75	14.40	14.53	14.53	0.55%	7,709
Mar 13, 2026	14.45	14.60	14.34	14.45	14.45	-0.48%	4,459