Tesla, Inc. (SNSE:TSLA)
Chile · Delayed Price · Currency is CLP · Price in USD 446.80
0.00 (0.00%)
At close: May 29, 2026
SNSE:TSLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 440.50 | 440.50 | 440.50 | 446.80 | 446.80 | - | 4 |
| May 28, 2026 | 446.80 | 446.80 | 446.80 | 446.80 | 446.80 | - | - |
| May 27, 2026 | 446.80 | 446.80 | 446.80 | 446.80 | 446.80 | - | - |
| May 26, 2026 | 432.79 | 433.10 | 432.79 | 446.80 | 446.80 | - | 4 |
| May 25, 2026 | 446.80 | 446.80 | 446.80 | 446.80 | 446.80 | - | - |
| May 22, 2026 | 446.80 | 446.80 | 446.80 | 446.80 | 446.80 | - | - |
| May 20, 2026 | 413.45 | 413.45 | 413.45 | 446.80 | 446.80 | - | 15 |
| May 19, 2026 | 446.80 | 446.80 | 446.80 | 446.80 | 446.80 | - | - |
| May 18, 2026 | 446.80 | 446.80 | 446.80 | 446.80 | 446.80 | - | - |
| May 15, 2026 | 446.80 | 446.80 | 446.80 | 446.80 | 446.80 | - | - |
| May 14, 2026 | 446.80 | 446.80 | 446.80 | 446.80 | 446.80 | - | - |
| May 13, 2026 | 446.80 | 446.80 | 446.80 | 446.80 | 446.80 | 15.46% | 66 |
| May 12, 2026 | 433.78 | 433.78 | 433.78 | 386.97 | 386.97 | - | 11 |
| May 11, 2026 | 386.97 | 386.97 | 386.97 | 386.97 | 386.97 | - | - |
| May 8, 2026 | 386.97 | 386.97 | 386.97 | 386.97 | 386.97 | - | - |
| May 7, 2026 | 386.97 | 386.97 | 386.97 | 386.97 | 386.97 | - | - |
| May 6, 2026 | 386.97 | 386.97 | 386.97 | 386.97 | 386.97 | - | - |
| May 5, 2026 | 386.97 | 386.97 | 386.97 | 386.97 | 386.97 | - | - |
| May 4, 2026 | 386.97 | 386.97 | 386.97 | 386.97 | 386.97 | - | - |
| Apr 30, 2026 | 386.97 | 386.97 | 386.97 | 386.97 | 386.97 | - | - |
| Apr 29, 2026 | 386.97 | 386.97 | 386.97 | 386.97 | 386.97 | - | - |
| Apr 28, 2026 | 386.97 | 386.97 | 386.97 | 386.97 | 386.97 | - | - |
| Apr 27, 2026 | 386.97 | 386.97 | 386.97 | 386.97 | 386.97 | - | - |
| Apr 24, 2026 | 386.97 | 386.97 | 386.97 | 386.97 | 386.97 | - | - |
| Apr 23, 2026 | 386.97 | 386.97 | 386.97 | 386.97 | 386.97 | - | - |
| Apr 22, 2026 | 386.97 | 386.97 | 386.97 | 386.97 | 386.97 | - | - |
| Apr 21, 2026 | 386.97 | 386.97 | 386.97 | 386.97 | 386.97 | - | - |
| Apr 20, 2026 | 386.97 | 386.97 | 386.97 | 386.97 | 386.97 | - | - |
| Apr 17, 2026 | 386.97 | 386.97 | 386.97 | 386.97 | 386.97 | - | - |
| Apr 16, 2026 | 386.97 | 386.97 | 386.97 | 386.97 | 386.97 | - | - |
| Apr 15, 2026 | 387.10 | 387.10 | 385.85 | 386.97 | 386.97 | 9.23% | 29 |
| Apr 14, 2026 | 354.26 | 354.26 | 354.26 | 354.26 | 354.26 | - | 89 |
| Apr 13, 2026 | 354.26 | 354.26 | 354.26 | 354.26 | 354.26 | 2.76% | 213 |
| Apr 10, 2026 | 344.76 | 344.76 | 344.76 | 344.76 | 344.76 | -0.97% | 29 |
| Apr 9, 2026 | 347.18 | 348.13 | 347.18 | 348.13 | 348.13 | -12.52% | 267 |
| Apr 8, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Apr 7, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Apr 6, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Apr 2, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Apr 1, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Mar 31, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Mar 30, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Mar 27, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Mar 26, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Mar 25, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Mar 24, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Mar 23, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Mar 20, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Mar 19, 2026 | 382.60 | 382.60 | 382.60 | 397.94 | 397.94 | - | 10 |
| Mar 18, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |