TESL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	13.02	13.08	13.02	13.04	-	-1.11%	2,962
Aug 17, 2026	13.23	13.46	13.19	13.19	13.19	-0.91%	4,271
Aug 14, 2026	13.66	13.72	13.27	13.31	13.31	-0.11%	10,991
Aug 13, 2026	12.85	13.37	12.81	13.32	13.32	4.28%	5,708
Aug 12, 2026	13.27	13.27	12.59	12.78	12.77	-1.55%	7,330
Aug 11, 2026	13.25	13.25	12.85	12.98	12.98	0.10%	9,909
Aug 10, 2026	12.75	12.96	12.75	12.96	12.96	0.55%	9,758
Aug 7, 2026	12.76	13.10	12.74	12.89	12.89	3.06%	12,987
Aug 6, 2026	12.49	12.59	12.30	12.51	12.51	-1.52%	6,383
Aug 5, 2026	13.00	13.00	12.53	12.70	12.70	-2.01%	7,993
Aug 4, 2026	12.54	13.12	12.47	12.96	12.96	4.79%	7,919
Aug 3, 2026	12.10	12.61	12.10	12.37	12.37	2.23%	5,124
Jul 31, 2026	11.59	12.15	11.59	12.10	12.10	1.78%	10,723
Jul 30, 2026	11.87	11.94	11.87	11.89	11.89	3.15%	1,768
Jul 29, 2026	11.67	11.83	11.53	11.53	11.53	-2.47%	9,350
Jul 28, 2026	12.10	12.10	11.70	11.82	11.82	-0.80%	5,711
Jul 27, 2026	12.70	12.70	11.68	11.91	11.91	-1.25%	19,454
Jul 24, 2026	12.50	12.50	11.91	12.06	12.06	-3.14%	19,589
Jul 23, 2026	13.37	13.85	12.35	12.46	12.45	-13.82%	20,718
Jul 22, 2026	14.54	14.68	14.45	14.45	14.45	-1.63%	3,356
Jul 21, 2026	14.59	14.88	14.56	14.69	14.69	2.17%	1,414
Jul 20, 2026	14.51	14.55	14.35	14.38	14.38	-3.02%	2,039
Jul 17, 2026	14.77	14.91	14.77	14.83	14.83	-2.09%	3,422
Jul 16, 2026	15.19	15.33	15.13	15.14	15.14	-2.76%	3,545
Jul 15, 2026	15.72	15.72	15.45	15.57	15.57	-0.47%	2,292
Jul 14, 2026	15.53	15.65	15.52	15.65	15.65	1.20%	705
Jul 13, 2026	15.57	15.68	15.46	15.46	15.46	-4.33%	2,753
Jul 10, 2026	15.57	16.31	15.57	16.16	16.16	1.34%	3,216
Jul 9, 2026	15.42	16.09	15.42	15.95	15.95	2.66%	6,052
Jul 8, 2026	15.46	15.54	15.35	15.54	15.53	-1.74%	1,893
Jul 7, 2026	16.23	16.23	15.81	15.81	15.81	-4.11%	1,244
Jul 6, 2026	15.45	16.49	15.24	16.49	16.49	6.62%	20,151
Jul 2, 2026	16.41	16.41	15.41	15.46	15.46	-7.79%	39,785
Jul 1, 2026	16.26	17.02	16.26	16.77	16.77	0.74%	2,426
Jun 30, 2026	16.28	16.71	16.26	16.65	16.65	2.59%	2,424
Jun 29, 2026	14.38	16.34	14.38	16.23	16.23	8.68%	7,485
Jun 26, 2026	14.67	15.10	14.67	14.93	14.93	1.48%	3,760
Jun 25, 2026	14.91	14.91	14.58	14.72	14.71	-0.75%	9,221
Jun 24, 2026	15.40	15.40	14.65	14.83	14.83	-2.02%	3,082
Jun 23, 2026	16.12	16.12	15.01	15.13	15.13	-6.80%	2,384
Jun 22, 2026	15.49	16.67	15.49	16.24	16.24	0.13%	12,510
Jun 18, 2026	15.62	16.22	15.54	16.22	16.21	2.20%	13,947
Jun 17, 2026	16.18	16.23	15.78	15.87	15.86	-2.87%	4,848
Jun 16, 2026	15.95	16.68	15.95	16.33	16.33	-1.84%	8,991
Jun 15, 2026	16.27	16.80	16.27	16.64	16.64	2.40%	10,001
Jun 12, 2026	16.83	16.83	15.59	16.25	16.25	1.36%	9,166
Jun 11, 2026	15.33	16.21	15.33	16.03	16.03	4.46%	7,407
Jun 10, 2026	16.31	16.31	15.25	15.35	15.35	-3.63%	5,499
Jun 9, 2026	16.70	16.70	15.46	15.93	15.93	-3.19%	9,008
Jun 8, 2026	16.08	16.55	16.08	16.45	16.45	4.13%	5,355