Tesla, Inc. (KASE:TSLA_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 359.50
+13.73 (3.97%)
At close: Nov 6, 2026
KASE:TSLA_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 380.00 | 380.00 | 347.00 | 359.50 | 359.50 | 3.97% | 76 |
| Nov 5, 2026 | 380.00 | 380.00 | 345.77 | 345.77 | 345.77 | -10.83% | 44 |
| Nov 4, 2026 | 381.59 | 388.20 | 375.85 | 387.76 | 387.76 | -2.70% | 37 |
| Nov 3, 2026 | 398.44 | 405.00 | 397.97 | 398.50 | 398.50 | -3.04% | 85 |
| Nov 2, 2026 | 399.39 | 412.00 | 381.00 | 411.00 | 411.00 | 2.29% | 38 |
| Oct 30, 2026 | 410.00 | 410.00 | 392.80 | 401.78 | 401.78 | -1.05% | 86 |
| Oct 29, 2026 | 402.46 | 406.04 | 400.03 | 406.04 | 406.04 | 2.06% | 32 |
| Oct 28, 2026 | 404.70 | 411.72 | 397.86 | 397.86 | 397.86 | -1.61% | 92 |
| Oct 27, 2026 | 378.01 | 405.44 | 378.01 | 404.38 | 404.38 | 7.69% | 281 |
| Oct 23, 2026 | 378.50 | 378.50 | 366.01 | 375.50 | 375.50 | -1.55% | 69 |
| Oct 22, 2026 | 393.00 | 393.00 | 368.50 | 381.41 | 381.41 | -1.45% | 269 |
| Oct 21, 2026 | 379.90 | 388.16 | 367.00 | 387.03 | 387.03 | 3.48% | 209 |
| Oct 20, 2026 | 367.00 | 376.57 | 365.00 | 374.00 | 374.00 | 1.52% | 124 |
| Oct 19, 2026 | 359.38 | 368.40 | 353.00 | 368.40 | 368.40 | 2.85% | 49 |
| Oct 16, 2026 | 374.80 | 383.40 | 358.19 | 358.19 | 358.19 | -1.26% | 359 |
| Oct 15, 2026 | 363.50 | 363.50 | 362.15 | 362.76 | 362.76 | -0.89% | 109 |
| Oct 14, 2026 | 366.00 | 376.21 | 366.00 | 366.00 | 366.00 | -2.19% | 46 |
| Oct 13, 2026 | 374.20 | 376.44 | 374.20 | 374.20 | 374.20 | -2.70% | 21 |
| Oct 9, 2026 | 380.45 | 389.00 | 380.45 | 384.58 | 384.58 | 2.77% | 219 |
| Oct 8, 2026 | 376.93 | 376.93 | 374.20 | 374.23 | 374.23 | -0.66% | 8 |
| Oct 7, 2026 | 364.00 | 383.00 | 364.00 | 376.71 | 376.71 | -1.82% | 26 |
| Oct 6, 2026 | 379.68 | 384.30 | 379.68 | 383.70 | 383.70 | 1.23% | 85 |
| Oct 5, 2026 | 373.00 | 380.18 | 369.21 | 379.05 | 379.05 | 1.05% | 84 |
| Oct 2, 2026 | 359.00 | 376.00 | 358.34 | 375.11 | 375.11 | 4.20% | 251 |
| Oct 1, 2026 | 359.14 | 360.31 | 357.50 | 360.00 | 360.00 | 2.15% | 207 |
| Sep 30, 2026 | 356.25 | 356.25 | 348.00 | 352.41 | 352.41 | -0.73% | 147 |
| Sep 29, 2026 | 355.00 | 360.86 | 354.04 | 355.00 | 355.00 | -2.04% | 275 |
| Sep 28, 2026 | 362.40 | 372.54 | 361.63 | 362.40 | 362.40 | -3.27% | 225 |
| Sep 25, 2026 | 382.96 | 383.00 | 372.24 | 374.66 | 374.66 | -1.67% | 22 |
| Sep 24, 2026 | 380.00 | 381.03 | 376.78 | 381.03 | 381.03 | -0.02% | 216 |
| Sep 23, 2026 | 380.00 | 385.21 | 378.80 | 381.10 | 381.10 | 0.44% | 234 |
| Sep 22, 2026 | 375.00 | 380.00 | 375.00 | 379.43 | 379.43 | 1.18% | 49 |
| Sep 21, 2026 | 370.30 | 378.00 | 368.00 | 375.00 | 375.00 | 3.31% | 275 |
| Sep 18, 2026 | 371.01 | 372.00 | 363.00 | 363.00 | 363.00 | -2.42% | 80 |
| Sep 17, 2026 | 362.50 | 374.60 | 356.00 | 372.00 | 372.00 | 2.44% | 263 |
| Sep 16, 2026 | 358.34 | 365.02 | 357.91 | 363.13 | 363.13 | 0.87% | 18 |
| Sep 15, 2026 | 361.88 | 361.88 | 358.41 | 360.00 | 360.00 | -1.24% | 193 |
| Sep 14, 2026 | 363.88 | 366.00 | 359.22 | 364.53 | 364.53 | -0.51% | 232 |
| Sep 11, 2026 | 365.00 | 368.60 | 363.00 | 366.40 | 366.40 | -0.43% | 32 |
| Sep 10, 2026 | 367.41 | 370.00 | 360.00 | 368.00 | 368.00 | -0.76% | 76 |
| Sep 9, 2026 | 370.00 | 375.00 | 362.31 | 370.82 | 370.82 | 0.22% | 321 |
| Sep 8, 2026 | 360.00 | 370.00 | 353.00 | 370.00 | 370.00 | 4.70% | 203 |
| Sep 4, 2026 | 372.00 | 372.00 | 353.00 | 353.40 | 353.40 | -7.45% | 189 |
| Sep 3, 2026 | 360.44 | 384.29 | 360.44 | 381.84 | 381.84 | 9.03% | 415 |
| Sep 2, 2026 | 358.86 | 359.00 | 350.20 | 350.20 | 350.20 | -1.35% | 17 |
| Sep 1, 2026 | 367.97 | 367.97 | 355.00 | 355.00 | 355.00 | -3.27% | 116 |
| Aug 31, 2026 | 352.99 | 367.45 | 347.96 | 367.00 | 367.00 | 2.80% | 390 |
| Aug 28, 2026 | 358.71 | 359.48 | 350.00 | 357.00 | 357.00 | 0.82% | 195 |
| Aug 27, 2026 | 348.54 | 355.00 | 347.00 | 354.09 | 354.09 | 2.20% | 147 |
| Aug 26, 2026 | 354.27 | 354.35 | 345.00 | 346.46 | 346.46 | -1.85% | 340 |