Tesla, Inc. (SNSE:TSLACL)
Chile · Delayed Price · Currency is CLP 383,960
+19,702 (5.41%)
At close: May 8, 2026
SNSE:TSLACL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 383,960.00 | 383,960.00 | 383,960.00 | 383,960.00 | 383,960.00 | 5.41% | 26 |
| May 7, 2026 | 366,000.00 | 366,000.00 | 363,290.00 | 364,258.00 | 364,258.00 | 2.34% | 28 |
| May 6, 2026 | 357,150.00 | 357,150.00 | 357,150.00 | 355,940.00 | 355,940.00 | - | 2 |
| May 5, 2026 | 354,200.00 | 355,940.00 | 354,200.00 | 355,940.00 | 355,940.00 | 5.31% | 62 |
| May 4, 2026 | 338,000.00 | 338,000.00 | 338,000.00 | 338,000.00 | 338,000.00 | - | - |
| Apr 30, 2026 | 338,000.00 | 338,000.00 | 338,000.00 | 338,000.00 | 338,000.00 | - | - |
| Apr 29, 2026 | 338,000.00 | 338,000.00 | 338,000.00 | 338,000.00 | 338,000.00 | - | - |
| Apr 28, 2026 | 338,000.00 | 338,000.00 | 338,000.00 | 338,000.00 | 338,000.00 | - | - |
| Apr 27, 2026 | 338,000.00 | 338,000.00 | 338,000.00 | 338,000.00 | 338,000.00 | - | - |
| Apr 24, 2026 | 338,000.00 | 338,000.00 | 337,200.00 | 338,000.00 | 338,000.00 | 0.70% | 320 |
| Apr 23, 2026 | 335,300.00 | 335,300.00 | 335,300.00 | 335,650.00 | 335,650.00 | - | 15 |
| Apr 22, 2026 | 335,650.00 | 335,650.00 | 335,650.00 | 335,650.00 | 335,650.00 | - | - |
| Apr 21, 2026 | 335,650.00 | 335,650.00 | 335,650.00 | 335,650.00 | 335,650.00 | - | - |
| Apr 20, 2026 | 335,650.00 | 335,650.00 | 335,650.00 | 335,650.00 | 335,650.00 | - | - |
| Apr 17, 2026 | 335,650.00 | 335,650.00 | 335,650.00 | 335,650.00 | 335,650.00 | - | - |
| Apr 16, 2026 | 335,650.00 | 335,650.00 | 335,650.00 | 335,650.00 | 335,650.00 | - | - |
| Apr 15, 2026 | 335,650.00 | 335,650.00 | 335,650.00 | 335,650.00 | 335,650.00 | - | - |
| Apr 14, 2026 | 335,650.00 | 335,650.00 | 335,650.00 | 335,650.00 | 335,650.00 | - | - |
| Apr 13, 2026 | 316,020.00 | 316,020.00 | 316,020.00 | 335,650.00 | 335,650.00 | - | 4 |
| Apr 10, 2026 | 308,470.00 | 308,470.00 | 308,470.00 | 335,650.00 | 335,650.00 | - | 25 |
| Apr 9, 2026 | 335,650.00 | 335,650.00 | 335,650.00 | 335,650.00 | 335,650.00 | - | - |
| Apr 8, 2026 | 323,000.00 | 323,000.00 | 314,100.00 | 335,650.00 | 335,650.00 | - | 12 |
| Apr 7, 2026 | 318,000.00 | 318,000.00 | 315,000.00 | 335,650.00 | 335,650.00 | - | 11 |
| Apr 6, 2026 | 319,500.00 | 320,850.00 | 319,500.00 | 335,650.00 | 335,650.00 | - | 21 |
| Apr 2, 2026 | 335,650.00 | 335,650.00 | 335,650.00 | 335,650.00 | 335,650.00 | - | - |
| Apr 1, 2026 | 348,000.00 | 348,000.00 | 335,650.00 | 335,650.00 | 335,650.00 | - | 81 |
| Mar 31, 2026 | 335,650.00 | 335,650.00 | 335,650.00 | 335,650.00 | 335,650.00 | - | - |
| Mar 30, 2026 | 335,300.00 | 336,000.00 | 335,300.00 | 335,650.00 | 335,650.00 | -4.10% | 30 |
| Mar 27, 2026 | 337,210.00 | 337,210.00 | 337,210.00 | 350,000.00 | 350,000.00 | - | 2 |
| Mar 26, 2026 | 351,100.00 | 351,100.00 | 351,100.00 | 350,000.00 | 350,000.00 | - | 6 |
| Mar 25, 2026 | 350,000.00 | 350,000.00 | 350,000.00 | 350,000.00 | 350,000.00 | - | - |
| Mar 24, 2026 | 350,000.00 | 350,000.00 | 350,000.00 | 350,000.00 | 350,000.00 | -3.03% | 25 |
| Mar 23, 2026 | 350,000.00 | 350,000.00 | 350,000.00 | 360,933.00 | 360,933.00 | - | 5 |
| Mar 20, 2026 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | - | - |
| Mar 19, 2026 | 350,000.00 | 350,000.00 | 350,000.00 | 360,933.00 | 360,933.00 | - | 5 |
| Mar 18, 2026 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | - | - |
| Mar 17, 2026 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | - | - |
| Mar 16, 2026 | 363,600.00 | 363,600.00 | 363,200.00 | 360,933.00 | 360,933.00 | - | 4 |
| Mar 13, 2026 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | - | - |
| Mar 12, 2026 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | - | - |
| Mar 11, 2026 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | - | - |
| Mar 10, 2026 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | - | - |
| Mar 9, 2026 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | - | - |
| Mar 6, 2026 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | - | - |
| Mar 5, 2026 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | - | - |
| Mar 4, 2026 | 354,330.00 | 354,330.00 | 354,330.00 | 360,933.00 | 360,933.00 | - | 3 |
| Mar 3, 2026 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | - | - |
| Mar 2, 2026 | 357,400.00 | 357,400.00 | 357,400.00 | 360,933.00 | 360,933.00 | - | 1 |
| Feb 27, 2026 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | - | - |
| Feb 26, 2026 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | - | - |