Tesla, Inc. (SNSE:TSLACL)
Chile · Delayed Price · Currency is CLP 333,830
+8,784 (2.70%)
At close: Sep 5, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 334,000.00 | 334,000.00 | 334,000.00 | 333,830.00 | 333,830.00 | - | 5 |
| Sep 8, 2025 | 340,060.00 | 340,500.00 | 337,010.00 | 333,830.00 | 333,830.00 | - | 16 |
| Sep 5, 2025 | 333,830.00 | 333,830.00 | 333,830.00 | 333,830.00 | 333,830.00 | 2.70% | 40 |
| Sep 4, 2025 | 326,350.00 | 326,350.00 | 325,000.00 | 325,046.00 | 325,046.00 | - | 9 |
| Sep 3, 2025 | 325,046.00 | 325,046.00 | 325,046.00 | 325,046.00 | 325,046.00 | - | - |
| Sep 2, 2025 | 325,100.00 | 325,100.00 | 325,000.00 | 325,046.00 | 325,046.00 | -4.94% | 130 |
| Sep 1, 2025 | 323,000.00 | 323,000.00 | 323,000.00 | 341,927.00 | 341,927.00 | - | 10 |
| Aug 29, 2025 | 328,400.00 | 328,400.00 | 328,000.00 | 341,927.00 | 341,927.00 | - | 8 |
| Aug 28, 2025 | 336,400.00 | 336,400.00 | 336,400.00 | 341,927.00 | 341,927.00 | - | 1 |
| Aug 27, 2025 | 344,000.00 | 344,000.00 | 335,600.00 | 341,927.00 | 341,927.00 | 2.57% | 93 |
| Aug 26, 2025 | 334,100.00 | 334,100.00 | 334,100.00 | 333,354.00 | 333,354.00 | - | 15 |
| Aug 25, 2025 | 327,000.00 | 327,000.00 | 327,000.00 | 333,354.00 | 333,354.00 | - | 8 |
| Aug 22, 2025 | 333,354.00 | 333,354.00 | 333,354.00 | 333,354.00 | 333,354.00 | - | - |
| Aug 21, 2025 | 333,354.00 | 333,354.00 | 333,354.00 | 333,354.00 | 333,354.00 | - | - |
| Aug 20, 2025 | 308,260.00 | 309,980.00 | 308,260.00 | 333,354.00 | 333,354.00 | - | 8 |
| Aug 19, 2025 | 320,000.00 | 320,100.00 | 320,000.00 | 333,354.00 | 333,354.00 | - | 22 |
| Aug 18, 2025 | 320,000.00 | 320,000.00 | 320,000.00 | 333,354.00 | 333,354.00 | - | 1 |
| Aug 14, 2025 | 321,370.00 | 322,950.00 | 321,370.00 | 333,354.00 | 333,354.00 | - | 5 |
| Aug 13, 2025 | 326,050.00 | 326,050.00 | 326,050.00 | 333,354.00 | 333,354.00 | - | 3 |
| Aug 12, 2025 | 326,800.00 | 326,800.00 | 325,000.00 | 333,354.00 | 333,354.00 | - | 7 |
| Aug 11, 2025 | 328,000.00 | 333,900.00 | 328,000.00 | 333,354.00 | 333,354.00 | 11.36% | 37 |
| Aug 8, 2025 | 320,000.00 | 320,000.00 | 320,000.00 | 299,360.00 | 299,360.00 | - | 14 |
| Aug 7, 2025 | 299,360.00 | 299,360.00 | 299,360.00 | 299,360.00 | 299,360.00 | - | - |
| Aug 6, 2025 | 312,660.00 | 312,660.00 | 312,660.00 | 299,360.00 | 299,360.00 | - | 4 |
| Aug 5, 2025 | 299,630.00 | 299,630.00 | 299,630.00 | 299,360.00 | 299,360.00 | - | 1 |
| Aug 4, 2025 | 295,430.00 | 299,360.00 | 295,430.00 | 299,360.00 | 299,360.00 | -4.97% | 36 |
| Aug 1, 2025 | 315,000.00 | 315,000.00 | 315,000.00 | 315,000.00 | 315,000.00 | - | - |
| Jul 31, 2025 | 315,000.00 | 315,000.00 | 315,000.00 | 315,000.00 | 315,000.00 | - | - |
| Jul 30, 2025 | 314,000.00 | 314,000.00 | 314,000.00 | 315,000.00 | 315,000.00 | - | 10 |
| Jul 29, 2025 | 315,000.00 | 315,000.00 | 315,000.00 | 315,000.00 | 315,000.00 | - | - |
| Jul 28, 2025 | 315,000.00 | 315,000.00 | 315,000.00 | 315,000.00 | 315,000.00 | 2.23% | 32 |
| Jul 25, 2025 | 302,280.00 | 308,500.00 | 302,280.00 | 308,116.00 | 308,116.00 | 6.87% | 266 |
| Jul 24, 2025 | 290,000.00 | 293,900.00 | 287,480.00 | 288,300.00 | 288,300.00 | -9.04% | 218 |
| Jul 23, 2025 | 317,600.00 | 317,600.00 | 316,800.00 | 316,952.00 | 316,952.00 | 1.72% | 25 |
| Jul 22, 2025 | 315,000.00 | 315,000.00 | 315,000.00 | 311,600.00 | 311,600.00 | - | 1 |
| Jul 21, 2025 | 319,840.00 | 319,840.00 | 310,800.00 | 311,600.00 | 311,600.00 | 13.01% | 189 |
| Jul 18, 2025 | 275,722.00 | 275,722.00 | 275,722.00 | 275,722.00 | 275,722.00 | - | - |
| Jul 17, 2025 | 312,500.00 | 312,500.00 | 310,930.00 | 275,722.00 | 275,722.00 | - | 17 |
| Jul 15, 2025 | 310,000.00 | 310,000.00 | 302,070.00 | 275,722.00 | 275,722.00 | - | 22 |
| Jul 14, 2025 | 306,340.00 | 309,200.00 | 306,340.00 | 275,722.00 | 275,722.00 | - | 13 |
| Jul 11, 2025 | 297,000.00 | 299,410.00 | 297,000.00 | 275,722.00 | 275,722.00 | - | 22 |
| Jul 10, 2025 | 291,700.00 | 295,310.00 | 289,000.00 | 275,722.00 | 275,722.00 | - | 18 |
| Jul 9, 2025 | 281,200.00 | 283,040.00 | 281,200.00 | 275,722.00 | 275,722.00 | - | 21 |
| Jul 8, 2025 | 286,550.00 | 286,600.00 | 279,700.00 | 275,722.00 | 275,722.00 | - | 24 |
| Jul 7, 2025 | 275,640.00 | 276,620.00 | 275,000.00 | 275,722.00 | 275,722.00 | -1.79% | 31 |
| Jul 4, 2025 | 280,744.00 | 280,744.00 | 280,744.00 | 280,744.00 | 280,744.00 | - | - |
| Jul 3, 2025 | 293,100.00 | 293,100.00 | 293,100.00 | 280,744.00 | 280,744.00 | - | 3 |
| Jul 2, 2025 | 289,500.00 | 290,000.00 | 289,500.00 | 280,744.00 | 280,744.00 | - | 12 |
| Jul 1, 2025 | 279,800.00 | 282,800.00 | 279,800.00 | 280,744.00 | 280,744.00 | -9.44% | 123 |
| Jun 30, 2025 | 300,000.00 | 300,000.00 | 297,600.00 | 309,992.00 | 309,992.00 | - | 11 |