TESL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	13.80	14.20	13.61	14.04	14.04	3.14%	15,323
Apr 30, 2026	13.40	13.72	13.17	13.61	13.61	1.57%	40,374
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	-2.57%	10,408
Apr 27, 2026	13.58	13.72	13.00	13.72	13.72	2.12%	48,478
Apr 24, 2026	13.22	13.76	13.22	13.44	13.44	0.34%	23,506
Apr 23, 2026	13.07	13.75	13.07	13.39	13.39	-3.39%	16,551
Apr 22, 2026	13.99	13.99	13.70	13.86	13.86	0.19%	22,953
Apr 21, 2026	13.66	14.11	13.65	13.83	13.83	-0.19%	9,257
Apr 20, 2026	14.07	14.30	13.86	13.86	13.86	-3.48%	14,754
Apr 17, 2026	13.96	14.68	13.96	14.36	14.36	3.57%	38,537
Apr 16, 2026	14.34	14.34	13.63	13.87	13.87	-1.06%	18,651
Apr 15, 2026	13.10	14.19	13.10	14.01	14.01	7.64%	31,930
Apr 14, 2026	12.74	13.20	12.74	13.02	13.02	3.63%	13,376
Apr 13, 2026	12.50	12.74	12.50	12.56	12.56	0.18%	8,431
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