Tesla, Inc. (SNSE:TSLACL)
Chile · Delayed Price · Currency is CLP 420,411
+15,411 (3.81%)
At close: Oct 17, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 418,000.00 | 422,200.00 | 418,000.00 | 420,411.00 | 420,411.00 | 3.81% | 163 |
| Oct 16, 2025 | 405,000.00 | 405,000.00 | 405,000.00 | 405,000.00 | 405,000.00 | - | - |
| Oct 15, 2025 | 417,500.00 | 417,500.00 | 417,500.00 | 405,000.00 | 405,000.00 | - | 1 |
| Oct 14, 2025 | 410,260.00 | 410,260.00 | 410,260.00 | 405,000.00 | 405,000.00 | - | 1 |
| Oct 13, 2025 | 401,490.00 | 405,000.00 | 401,490.00 | 405,000.00 | 405,000.00 | -2.04% | 31 |
| Oct 10, 2025 | 406,000.00 | 406,000.00 | 406,000.00 | 413,423.00 | 413,423.00 | - | 12 |
| Oct 9, 2025 | 411,720.00 | 417,900.00 | 408,300.00 | 413,423.00 | 413,423.00 | -3.62% | 37 |
| Oct 8, 2025 | 410,950.00 | 415,000.00 | 410,950.00 | 428,933.00 | 428,933.00 | - | 7 |
| Oct 7, 2025 | 424,030.00 | 426,000.00 | 420,880.00 | 428,933.00 | 428,933.00 | - | 7 |
| Oct 6, 2025 | 427,400.00 | 432,000.00 | 427,400.00 | 428,933.00 | 428,933.00 | 3.98% | 21 |
| Oct 3, 2025 | 426,000.00 | 426,000.00 | 408,700.00 | 412,500.00 | 412,500.00 | -4.79% | 47 |
| Oct 2, 2025 | 444,000.00 | 444,000.00 | 424,600.00 | 433,248.00 | 433,248.00 | -1.29% | 42 |
| Oct 1, 2025 | 427,920.00 | 438,900.00 | 427,920.00 | 438,900.00 | 438,900.00 | 7.34% | 44 |
| Sep 30, 2025 | 408,897.00 | 408,897.00 | 408,897.00 | 408,897.00 | 408,897.00 | - | - |
| Sep 29, 2025 | 408,897.00 | 408,897.00 | 408,897.00 | 408,897.00 | 408,897.00 | - | - |
| Sep 26, 2025 | 408,897.00 | 408,897.00 | 408,897.00 | 408,897.00 | 408,897.00 | - | - |
| Sep 25, 2025 | 408,000.00 | 410,000.00 | 408,000.00 | 408,897.00 | 408,897.00 | -1.47% | 21 |
| Sep 24, 2025 | 413,300.00 | 413,300.00 | 413,300.00 | 415,000.00 | 415,000.00 | - | 14 |
| Sep 23, 2025 | 415,000.00 | 415,000.00 | 415,000.00 | 415,000.00 | 415,000.00 | 4.38% | 23 |
| Sep 22, 2025 | 420,000.00 | 421,520.00 | 420,000.00 | 397,600.00 | 397,600.00 | - | 4 |
| Sep 17, 2025 | 400,200.00 | 400,200.00 | 397,600.00 | 397,600.00 | 397,600.00 | -0.56% | 62 |
| Sep 16, 2025 | 394,830.00 | 394,830.00 | 394,830.00 | 399,856.00 | 399,856.00 | - | 1 |
| Sep 15, 2025 | 400,000.00 | 400,960.00 | 390,000.00 | 399,856.00 | 399,856.00 | 19.78% | 89 |
| Sep 12, 2025 | 360,000.00 | 360,000.00 | 360,000.00 | 333,830.00 | 333,830.00 | - | 1 |
| Sep 11, 2025 | 336,000.00 | 336,000.00 | 336,000.00 | 333,830.00 | 333,830.00 | - | 4 |
| Sep 10, 2025 | 336,020.00 | 341,240.00 | 336,020.00 | 333,830.00 | 333,830.00 | - | 8 |
| 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 |