Tesla, Inc. (BMV:TSLA)
Mexico · Delayed Price · Currency is MXN 6,436.24
-100.92 (-1.54%)
Last updated: Aug 28, 2025, 1:21 PM CST
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6,524.00 | 6,556.32 | 6,355.00 | 6,450.01 | - | -1.33% | 2,369 |
| Aug 27, 2025 | 6,570.00 | 6,655.00 | 6,510.01 | 6,537.16 | - | 0.25% | 2,620 |
| Aug 26, 2025 | 6,427.21 | 6,550.00 | 6,421.36 | 6,520.89 | - | 0.46% | 3,599 |
| Aug 25, 2025 | 6,350.00 | 6,520.00 | 6,216.56 | 6,491.19 | - | 3.08% | 3,446 |
| Aug 22, 2025 | 6,040.00 | 6,329.99 | 6,040.00 | 6,297.02 | - | 4.83% | 4,352 |
| Aug 21, 2025 | 6,040.00 | 6,085.00 | 5,977.80 | 6,006.98 | - | -1.34% | 635 |
| Aug 20, 2025 | 6,160.33 | 6,160.33 | 5,912.33 | 6,088.44 | - | -1.71% | 4,169 |
| Aug 19, 2025 | 6,325.19 | 6,400.00 | 6,163.92 | 6,194.16 | - | -1.49% | 1,428 |
| Aug 18, 2025 | 6,175.00 | 6,300.00 | 6,175.00 | 6,287.86 | - | 1.70% | 1,739 |
| Aug 15, 2025 | 6,315.00 | 6,315.00 | 6,120.61 | 6,182.79 | - | -2.02% | 3,285 |
| Aug 14, 2025 | 6,314.87 | 6,376.00 | 6,218.74 | 6,310.00 | - | -0.64% | 2,368 |
| Aug 13, 2025 | 6,370.00 | 6,470.00 | 6,320.00 | 6,350.46 | - | 0.23% | 1,780 |
| Aug 12, 2025 | 6,360.76 | 6,416.07 | 6,208.01 | 6,335.71 | - | -0.31% | 3,646 |
| Aug 11, 2025 | 6,200.00 | 6,470.00 | 6,200.00 | 6,355.20 | - | 3.93% | 9,538 |
| Aug 8, 2025 | 5,990.40 | 6,209.97 | 5,990.40 | 6,115.13 | - | 1.98% | 21,194 |
| Aug 7, 2025 | 5,920.05 | 6,000.00 | 5,888.01 | 5,996.41 | - | 0.97% | 2,646 |
| Aug 6, 2025 | 5,763.24 | 5,960.00 | 5,735.00 | 5,939.02 | - | 2.59% | 3,777 |
| Aug 5, 2025 | 5,812.56 | 5,875.21 | 5,746.18 | 5,789.14 | - | -1.08% | 4,323 |
| Aug 4, 2025 | 5,756.00 | 5,882.68 | 5,720.00 | 5,852.27 | - | 2.20% | 3,633 |
| Aug 1, 2025 | 5,795.00 | 5,833.95 | 5,643.27 | 5,726.24 | - | -1.75% | 17,402 |
| Jul 31, 2025 | 6,025.00 | 6,067.20 | 5,765.00 | 5,828.15 | - | -2.05% | 6,008 |
| Jul 30, 2025 | 6,040.79 | 6,081.11 | 5,862.33 | 5,950.00 | - | -1.30% | 3,826 |
| Jul 29, 2025 | 6,149.99 | 6,149.99 | 5,987.29 | 6,028.26 | - | -1.51% | 3,401 |
| Jul 28, 2025 | 5,885.95 | 6,195.12 | 5,885.95 | 6,120.70 | - | 4.48% | 10,289 |
| Jul 25, 2025 | 5,670.00 | 6,000.00 | 5,670.00 | 5,858.04 | - | 3.24% | 15,846 |
| Jul 24, 2025 | 5,750.00 | 5,750.00 | 5,581.00 | 5,674.11 | - | -8.02% | 17,716 |
| Jul 23, 2025 | 6,175.00 | 6,233.55 | 6,090.01 | 6,168.76 | - | -0.69% | 6,208 |
| Jul 22, 2025 | 6,130.54 | 6,255.33 | 6,007.97 | 6,211.44 | - | 1.24% | 6,571 |
| Jul 21, 2025 | 6,229.00 | 6,278.76 | 6,104.23 | 6,135.28 | - | -0.48% | 3,212 |
| Jul 18, 2025 | 6,005.00 | 6,195.78 | 6,005.00 | 6,164.64 | - | 2.85% | 17,022 |
| Jul 17, 2025 | 6,091.00 | 6,091.00 | 5,957.53 | 5,993.67 | - | -0.82% | 11,278 |
| Jul 16, 2025 | 5,889.93 | 6,050.00 | 5,889.93 | 6,043.18 | - | 3.11% | 7,518 |
| Jul 15, 2025 | 5,920.00 | 6,000.00 | 5,851.19 | 5,860.63 | - | -1.21% | 9,984 |
| Jul 14, 2025 | 5,922.00 | 6,022.59 | 5,862.00 | 5,932.14 | - | 1.54% | 2,176 |
| Jul 11, 2025 | 5,765.67 | 5,850.00 | 5,728.50 | 5,842.41 | - | 1.46% | 3,877 |
| Jul 10, 2025 | 5,622.00 | 5,778.00 | 5,610.00 | 5,758.12 | - | 4.07% | 7,826 |
| Jul 9, 2025 | 5,537.50 | 5,555.00 | 5,460.00 | 5,533.14 | - | -0.10% | 3,637 |
| Jul 8, 2025 | 5,560.00 | 5,672.00 | 5,484.77 | 5,538.58 | - | 0.83% | 10,118 |
| Jul 7, 2025 | 5,490.00 | 5,522.48 | 5,396.87 | 5,492.73 | - | -6.04% | 10,322 |
| Jul 4, 2025 | 5,850.01 | 5,850.01 | 5,846.02 | 5,846.02 | - | 0.10% | 113 |
| Jul 3, 2025 | 5,856.29 | 5,950.00 | 5,840.25 | 5,840.25 | - | -0.77% | 1,961 |
| Jul 2, 2025 | 5,811.24 | 5,931.34 | 5,751.60 | 5,885.72 | - | 4.27% | 6,968 |
| Jul 1, 2025 | 5,607.00 | 5,721.50 | 5,490.01 | 5,644.71 | - | -5.27% | 12,992 |
| Jun 30, 2025 | 6,130.37 | 6,130.37 | 5,941.00 | 5,958.62 | - | -2.37% | 7,836 |
| Jun 27, 2025 | 6,185.67 | 6,185.67 | 6,000.00 | 6,103.08 | - | -1.41% | 12,300 |
| Jun 26, 2025 | 6,197.00 | 6,239.68 | 6,115.69 | 6,190.19 | - | -0.19% | 4,017 |
| Jun 25, 2025 | 6,500.00 | 6,500.00 | 6,090.00 | 6,201.94 | - | -4.54% | 18,850 |
| Jun 24, 2025 | 6,745.90 | 6,784.86 | 6,450.01 | 6,497.04 | - | -2.62% | 7,487 |
| Jun 23, 2025 | 6,240.00 | 6,845.00 | 6,240.00 | 6,671.77 | - | 8.30% | 19,021 |
| Jun 20, 2025 | 6,177.30 | 6,310.00 | 6,080.00 | 6,160.58 | - | 0.75% | 3,016 |