Tesla, Inc. (KASE:TSLA_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 374.66
-6.37 (-1.67%)
At close: Sep 25, 2026
KASE:TSLA_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 354.30 | 354.30 | 351.76 | 353.00 | 353.00 | -1.31% | 224 |
| Aug 24, 2026 | 366.12 | 366.12 | 355.55 | 357.70 | 357.70 | -2.30% | 110 |
| Aug 21, 2026 | 350.79 | 366.12 | 350.01 | 366.12 | 366.12 | 5.49% | 357 |
| Aug 20, 2026 | 353.00 | 353.00 | 342.34 | 347.08 | 347.08 | -0.47% | 28 |
| Aug 19, 2026 | 337.05 | 349.44 | 337.05 | 348.72 | 348.72 | 2.61% | 312 |
| Aug 18, 2026 | 340.92 | 340.92 | 336.95 | 339.85 | 339.85 | -2.26% | 219 |
| Aug 17, 2026 | 346.84 | 348.64 | 341.00 | 347.70 | 347.70 | 0.96% | 100 |
| Aug 14, 2026 | 342.14 | 345.72 | 342.14 | 344.41 | 344.41 | 1.90% | 37 |
| Aug 13, 2026 | 331.86 | 338.10 | 328.34 | 338.00 | 338.00 | 0.45% | 64 |
| Aug 12, 2026 | 338.00 | 338.00 | 327.47 | 336.50 | 336.50 | -0.44% | 51 |
| Aug 11, 2026 | 334.84 | 339.00 | 334.56 | 338.00 | 338.00 | 1.32% | 29 |
| Aug 10, 2026 | 333.30 | 335.00 | 330.00 | 333.60 | 333.60 | 0.51% | 69 |
| Aug 7, 2026 | 324.23 | 335.50 | 324.04 | 331.92 | 331.92 | 3.55% | 177 |
| Aug 6, 2026 | 325.32 | 325.34 | 320.00 | 320.53 | 320.53 | -1.37% | 199 |
| Aug 5, 2026 | 330.16 | 330.16 | 323.00 | 324.99 | 324.99 | -0.23% | 170 |
| Aug 4, 2026 | 327.61 | 330.00 | 322.00 | 325.75 | 325.75 | 0.93% | 449 |
| Aug 3, 2026 | 317.32 | 325.11 | 313.25 | 322.75 | 322.75 | 3.99% | 334 |
| Jul 31, 2026 | 317.80 | 319.46 | 305.00 | 310.38 | 310.38 | -3.00% | 369 |
| Jul 30, 2026 | 301.73 | 319.99 | 301.28 | 319.99 | 319.99 | 5.61% | 350 |
| Jul 29, 2026 | 306.90 | 310.49 | 303.00 | 303.00 | 303.00 | -2.19% | 135 |
| Jul 28, 2026 | 306.70 | 309.77 | 303.47 | 309.77 | 309.77 | -0.55% | 749 |
| Jul 27, 2026 | 331.99 | 331.99 | 308.68 | 311.48 | 311.48 | -0.55% | 522 |
| Jul 24, 2026 | 327.29 | 329.10 | 311.60 | 313.21 | 313.21 | -4.18% | 553 |
| Jul 23, 2026 | 362.47 | 390.00 | 321.87 | 326.86 | 326.86 | -14.09% | 877 |
| Jul 22, 2026 | 380.91 | 381.64 | 378.88 | 380.46 | 380.46 | -0.65% | 81 |
| Jul 21, 2026 | 375.90 | 385.00 | 372.72 | 382.93 | 382.93 | 2.11% | 386 |
| Jul 20, 2026 | 382.66 | 387.50 | 375.00 | 375.00 | 375.00 | -1.95% | 73 |