Skip to main content
logo
Tesla, Inc. (BMV:TSLA)
Mexico flag Mexico · Delayed Price · Currency is MXN
7,348.20
-48.20 (-0.65%)
Last updated: Nov 20, 2025, 12:58 PM CST

Tesla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20257,390.007,520.867,365.007,396.407,396.400.42%1,766
Nov 18, 20257,447.257,458.087,278.227,365.757,365.75-0.59%2,117
Nov 14, 20257,094.007,548.007,091.577,409.687,409.680.80%7,985
Nov 13, 20257,800.007,800.007,270.007,351.237,351.23-7.42%9,707
Nov 12, 20258,065.008,065.007,835.557,940.517,940.51-1.04%2,970
Nov 11, 20258,121.978,121.977,930.018,023.728,023.72-1.89%3,242
Nov 10, 20257,995.008,248.337,978.498,178.218,178.213.11%3,650
Nov 7, 20258,240.008,240.007,780.017,931.767,931.76-4.24%6,223
Nov 6, 20258,608.128,628.008,141.218,282.618,282.61-3.46%6,053
Nov 5, 20258,450.008,656.008,210.108,579.078,579.072.62%6,612
Nov 4, 20258,447.668,544.688,300.008,360.218,360.21-3.51%2,777
Nov 3, 20258,396.208,739.008,396.198,664.178,664.172.68%4,532
Oct 31, 20258,358.648,500.008,290.008,438.408,438.403.14%2,458
Oct 30, 20258,365.018,388.608,170.018,181.788,181.78-3.95%3,513
Oct 29, 20258,480.028,575.698,365.288,518.118,518.110.46%3,452
Oct 28, 20258,344.008,584.008,338.008,478.828,478.822.06%3,979
Oct 27, 20258,080.008,452.788,079.998,307.918,307.914.25%8,648
Oct 24, 20258,150.008,280.007,938.397,969.387,969.38-3.39%5,285
Oct 23, 20257,847.508,260.547,600.018,248.888,248.882.00%4,574
Oct 22, 20258,160.008,180.327,925.558,087.188,087.18-1.14%2,254
Oct 21, 20258,225.008,267.008,160.018,180.328,180.32-0.49%1,520
Oct 20, 20258,135.008,261.608,133.018,220.358,220.351.96%1,182
Oct 17, 20257,842.618,106.007,842.618,062.168,062.162.29%1,666
Oct 16, 20258,000.008,027.007,771.017,882.037,882.03-1.64%2,112
Oct 15, 20258,000.008,129.997,880.018,013.198,013.191.37%2,906
Oct 14, 20257,914.758,020.007,770.017,905.247,905.24-1.49%2,044
Oct 13, 20257,740.008,050.607,740.008,024.538,024.534.71%4,273
Oct 10, 20258,006.678,150.007,654.167,663.447,663.44-4.23%5,033
Oct 9, 20257,965.008,007.627,825.018,001.678,001.67-0.45%3,344
Oct 8, 20257,900.008,090.007,810.008,038.178,038.170.53%4,055
Oct 7, 20258,150.008,281.437,950.017,995.467,995.46-3.58%4,037
Oct 6, 20258,000.008,329.998,000.008,292.468,292.465.20%5,393
Oct 3, 20258,080.008,217.547,680.007,882.927,882.92-2.45%6,215
Oct 2, 20258,650.008,650.008,027.228,081.078,081.07-4.56%18,437
Oct 1, 20258,103.018,476.628,103.018,466.978,466.974.02%9,315
Sep 30, 20258,061.528,145.007,927.988,139.648,139.640.46%6,475
Sep 29, 20258,138.008,250.008,068.108,102.048,102.040.54%4,146
Sep 26, 20257,899.998,080.007,793.718,058.518,058.512.73%13,000
Sep 25, 20257,999.147,999.147,789.267,844.697,844.69-3.95%2,913
Sep 24, 20257,900.008,180.007,900.008,167.378,167.374.05%2,338
Sep 23, 20258,001.018,057.947,790.407,849.697,849.69-1.53%6,225
Sep 22, 20257,840.018,180.007,840.017,971.597,971.591.78%4,745
Sep 19, 20257,700.007,894.997,699.997,832.017,832.011.85%2,218
Sep 18, 20257,771.047,910.007,678.847,689.887,689.88-1.54%3,997
Sep 17, 20257,529.997,827.667,527.417,810.107,810.103.72%6,054
Sep 15, 20257,790.007,800.007,410.977,529.997,529.993.35%6,464
Sep 12, 20256,850.007,313.806,850.007,286.007,286.007.24%20,499
Sep 11, 20256,490.006,814.006,490.006,794.306,794.304.65%6,820
Sep 10, 20256,530.006,610.006,457.346,492.666,492.660.56%2,941
Sep 9, 20256,500.006,500.006,431.016,456.796,456.79-0.04%924