TESL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	16.60	17.37	15.70	15.80	15.80	-8.36%	11,501
Jun 4, 2026	16.60	17.39	16.60	17.24	17.24	-0.65%	5,237
Jun 3, 2026	16.79	17.83	16.79	17.35	17.35	-2.63%	24,685
Jun 2, 2026	18.05	18.05	17.44	17.82	17.82	0.66%	13,279
Jun 1, 2026	17.99	18.09	17.69	17.71	17.70	-2.98%	11,909
May 29, 2026	18.33	18.47	18.07	18.25	18.25	-1.98%	7,204
May 28, 2026	17.69	18.70	17.69	18.62	18.62	0.84%	9,513
May 27, 2026	18.30	18.79	18.20	18.46	18.46	4.06%	6,445
May 26, 2026	17.51	18.15	17.51	17.74	17.74	0.68%	16,349
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