Tesla, Inc. (BVL:TSLA)
Peru · Delayed Price · Currency is PEN · Price in USD 428.00
-5.00 (-1.15%)
Last updated: Sep 23, 2025, 9:30 AM PET
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 439.20 | 442.61 | 439.20 | 442.61 | 442.61 | 3.41% | 165 |
| Sep 23, 2025 | 435.50 | 435.70 | 428.00 | 428.00 | 428.00 | -1.15% | 393 |
| Sep 22, 2025 | 431.00 | 444.00 | 431.00 | 433.00 | 433.00 | 1.88% | 774 |
| Sep 19, 2025 | 425.00 | 425.00 | 424.00 | 425.00 | 425.00 | 0.47% | 52 |
| Sep 18, 2025 | 428.00 | 431.00 | 423.00 | 423.00 | 423.00 | -0.42% | 209 |
| Sep 17, 2025 | 413.00 | 426.90 | 413.00 | 424.80 | 424.80 | 0.66% | 395 |
| Sep 16, 2025 | 410.00 | 422.00 | 410.00 | 422.00 | 422.00 | 3.48% | 5,307 |
| Sep 15, 2025 | 421.30 | 422.15 | 405.50 | 407.82 | 407.82 | 3.38% | 1,230 |
| Sep 12, 2025 | 370.00 | 396.00 | 370.00 | 394.50 | 394.50 | 7.20% | 3,957 |
| Sep 11, 2025 | 355.00 | 368.00 | 355.00 | 368.00 | 368.00 | 5.63% | 1,736 |
| Sep 10, 2025 | 353.50 | 355.50 | 347.01 | 348.40 | 348.40 | 0.69% | 1,220 |
| Sep 9, 2025 | 346.88 | 346.88 | 346.01 | 346.01 | 346.01 | -0.25% | 20 |
| Sep 8, 2025 | 352.00 | 356.00 | 346.00 | 346.88 | 346.88 | -0.89% | 1,525 |
| Sep 5, 2025 | 350.00 | 355.00 | 344.50 | 350.00 | 350.00 | 3.77% | 962 |
| Sep 4, 2025 | 335.00 | 337.30 | 334.00 | 337.30 | 337.30 | -1.23% | 126 |
| Sep 3, 2025 | 330.00 | 341.50 | 330.00 | 341.50 | 341.50 | 3.48% | 171 |
| Sep 2, 2025 | 330.50 | 332.00 | 329.00 | 330.00 | 330.00 | -5.71% | 184 |
| Sep 1, 2025 | 334.55 | 350.00 | 334.55 | 350.00 | 350.00 | 1.60% | 41 |
| Aug 29, 2025 | 344.50 | 344.50 | 344.50 | 344.50 | 344.50 | - | 7 |
| Aug 28, 2025 | 350.51 | 350.51 | 343.00 | 344.50 | 344.50 | -1.63% | 95 |
| Aug 27, 2025 | 351.00 | 351.00 | 350.00 | 350.21 | 350.21 | 1.16% | 1,133 |
| Aug 26, 2025 | 346.00 | 346.20 | 345.00 | 346.20 | 346.20 | -0.26% | 804 |
| Aug 25, 2025 | 343.00 | 348.50 | 343.00 | 347.10 | 347.10 | 3.25% | 716 |
| Aug 22, 2025 | 333.05 | 336.16 | 333.05 | 336.16 | 336.16 | 4.82% | 4,036 |
| Aug 21, 2025 | 320.20 | 321.50 | 320.20 | 320.70 | 320.70 | -0.25% | 105 |
| Aug 20, 2025 | 325.00 | 325.00 | 315.70 | 321.50 | 321.50 | -2.43% | 5,386 |
| Aug 19, 2025 | 338.30 | 338.30 | 328.15 | 329.50 | 329.50 | -1.61% | 872 |
| Aug 18, 2025 | 332.00 | 334.90 | 332.00 | 334.90 | 334.90 | 1.48% | 438 |
| Aug 15, 2025 | 335.00 | 335.00 | 330.00 | 330.00 | 330.00 | -1.20% | 58 |
| Aug 14, 2025 | 336.00 | 336.71 | 331.46 | 334.00 | 334.00 | -1.76% | 2,658 |
| Aug 13, 2025 | 340.00 | 346.10 | 340.00 | 340.00 | 340.00 | 0.89% | 331 |
| Aug 12, 2025 | 340.00 | 340.00 | 334.00 | 337.00 | 337.00 | -1.38% | 180 |
| Aug 11, 2025 | 333.20 | 345.70 | 333.20 | 341.70 | 341.70 | 3.55% | 2,118 |
| Aug 8, 2025 | 322.00 | 333.90 | 322.00 | 330.00 | 330.00 | 2.80% | 1,461 |
| Aug 7, 2025 | 320.70 | 321.00 | 317.50 | 321.00 | 321.00 | 3.55% | 880 |
| Aug 5, 2025 | 307.00 | 310.00 | 307.00 | 310.00 | 310.00 | 0.65% | 271 |
| Aug 4, 2025 | 308.79 | 308.80 | 308.00 | 308.00 | 308.00 | 1.65% | 41 |
| Aug 1, 2025 | 304.49 | 305.50 | 300.70 | 303.00 | 303.00 | -1.94% | 992 |
| Jul 31, 2025 | 319.20 | 320.30 | 309.00 | 309.00 | 309.00 | -1.59% | 256 |
| Jul 30, 2025 | 323.20 | 323.20 | 313.00 | 314.00 | 314.00 | - | 136 |
| Jul 25, 2025 | 312.50 | 322.50 | 312.50 | 314.00 | 314.00 | 2.61% | 467 |
| Jul 24, 2025 | 304.10 | 307.00 | 301.20 | 306.00 | 306.00 | -8.11% | 5,794 |
| Jul 22, 2025 | 325.00 | 335.00 | 325.00 | 333.00 | 333.00 | 1.12% | 333 |
| Jul 21, 2025 | 330.00 | 332.00 | 328.00 | 329.30 | 329.30 | -0.21% | 3,521 |
| Jul 18, 2025 | 324.00 | 330.00 | 324.00 | 330.00 | 330.00 | 3.77% | 1,680 |
| Jul 17, 2025 | 321.15 | 321.15 | 318.00 | 318.00 | 318.00 | -1.24% | 100 |
| Jul 16, 2025 | 317.50 | 322.00 | 317.50 | 322.00 | 322.00 | 2.84% | 841 |
| Jul 15, 2025 | 319.00 | 319.00 | 313.10 | 313.10 | 313.10 | -1.17% | 1,083 |
| Jul 14, 2025 | 315.00 | 320.00 | 313.80 | 316.80 | 316.80 | 0.89% | 798 |
| Jul 11, 2025 | 308.00 | 313.99 | 308.00 | 313.99 | 313.99 | 1.45% | 528 |