Tesla, Inc. (SNSE:TSLACL)
Chile · Delayed Price · Currency is CLP 356,040
-1,250 (-0.35%)
At close: Sep 28, 2026
SNSE:TSLACL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 356,040.00 | 356,040.00 | 356,040.00 | 356,040.00 | 356,040.00 | -0.35% | 12 |
| Sep 25, 2026 | 357,290.00 | 357,290.00 | 357,290.00 | 357,290.00 | 357,290.00 | - | - |
| Sep 24, 2026 | 357,290.00 | 357,290.00 | 357,290.00 | 357,290.00 | 357,290.00 | - | - |
| Sep 23, 2026 | 357,290.00 | 357,290.00 | 357,290.00 | 357,290.00 | 357,290.00 | - | - |
| Sep 22, 2026 | 357,290.00 | 357,290.00 | 357,290.00 | 357,290.00 | 357,290.00 | 3.95% | - |
| Sep 21, 2026 | 343,720.00 | 343,720.00 | 343,720.00 | 343,720.00 | 343,720.00 | - | - |
| Sep 17, 2026 | 343,720.00 | 343,720.00 | 343,720.00 | 343,720.00 | 343,720.00 | - | - |
| Sep 16, 2026 | 343,720.00 | 343,720.00 | 343,720.00 | 343,720.00 | 343,720.00 | - | - |
| Sep 15, 2026 | 343,720.00 | 343,720.00 | 343,720.00 | 343,720.00 | 343,720.00 | 0.75% | - |
| Sep 14, 2026 | 341,170.00 | 341,170.00 | 341,170.00 | 341,170.00 | 341,170.00 | - | - |
| Sep 11, 2026 | 341,170.00 | 341,170.00 | 341,170.00 | 341,170.00 | 341,170.00 | - | - |
| Sep 10, 2026 | 341,170.00 | 341,170.00 | 341,170.00 | 341,170.00 | 341,170.00 | - | - |
| Sep 9, 2026 | 341,170.00 | 341,170.00 | 341,170.00 | 341,170.00 | 341,170.00 | 1.07% | - |
| Sep 8, 2026 | 331,120.00 | 337,570.00 | 331,120.00 | 337,570.00 | 337,570.00 | 5.77% | 165 |
| Sep 7, 2026 | 319,160.00 | 319,160.00 | 319,160.00 | 319,160.00 | 319,160.00 | - | - |
| Sep 4, 2026 | 319,160.00 | 319,160.00 | 319,160.00 | 319,160.00 | 319,160.00 | - | - |
| Sep 3, 2026 | 319,160.00 | 319,160.00 | 319,160.00 | 319,160.00 | 319,160.00 | - | - |
| Sep 2, 2026 | 319,160.00 | 319,160.00 | 319,160.00 | 319,160.00 | 319,160.00 | - | - |
| Sep 1, 2026 | 319,160.00 | 319,160.00 | 319,160.00 | 319,160.00 | 319,160.00 | - | - |
| Aug 31, 2026 | 319,160.00 | 319,160.00 | 319,160.00 | 319,160.00 | 319,160.00 | - | - |
| Aug 28, 2026 | 319,160.00 | 319,160.00 | 319,160.00 | 319,160.00 | 319,160.00 | - | - |
| Aug 27, 2026 | 319,160.00 | 319,160.00 | 319,160.00 | 319,160.00 | 319,160.00 | - | - |
| Aug 26, 2026 | 319,160.00 | 319,160.00 | 319,160.00 | 319,160.00 | 319,160.00 | - | - |
| Aug 25, 2026 | 319,160.00 | 319,160.00 | 319,160.00 | 319,160.00 | 319,160.00 | 2.69% | - |
| Aug 24, 2026 | 310,800.00 | 310,800.00 | 310,800.00 | 310,800.00 | 310,800.00 | - | - |
| Aug 21, 2026 | 310,800.00 | 310,800.00 | 310,800.00 | 310,800.00 | 310,800.00 | - | - |
| Aug 20, 2026 | 310,800.00 | 310,800.00 | 310,800.00 | 310,800.00 | 310,800.00 | - | - |
| Aug 19, 2026 | 310,800.00 | 310,800.00 | 310,800.00 | 310,800.00 | 310,800.00 | - | - |
| Aug 18, 2026 | 310,800.00 | 310,800.00 | 310,800.00 | 310,800.00 | 310,800.00 | 2.51% | 3 |
| Aug 17, 2026 | 303,190.00 | 303,190.00 | 303,190.00 | 303,190.00 | 303,190.00 | - | - |
| Aug 14, 2026 | 303,190.00 | 303,190.00 | 303,190.00 | 303,190.00 | 303,190.00 | - | - |
| Aug 13, 2026 | 303,190.00 | 303,190.00 | 303,190.00 | 303,190.00 | 303,190.00 | - | - |
| Aug 12, 2026 | 303,190.00 | 303,190.00 | 303,190.00 | 303,190.00 | 303,190.00 | - | - |
| Aug 11, 2026 | 303,190.00 | 303,190.00 | 303,190.00 | 303,190.00 | 303,190.00 | 1.78% | - |
| Aug 10, 2026 | 297,890.00 | 297,890.00 | 297,890.00 | 297,890.00 | 297,890.00 | - | - |
| Aug 7, 2026 | 297,890.00 | 297,890.00 | 297,890.00 | 297,890.00 | 297,890.00 | - | - |
| Aug 6, 2026 | 293,500.00 | 293,500.00 | 293,500.00 | 297,890.00 | 297,890.00 | - | 18 |
| Aug 5, 2026 | 296,100.00 | 296,100.00 | 296,100.00 | 297,890.00 | 297,890.00 | - | 5 |
| Aug 4, 2026 | 297,890.00 | 297,890.00 | 297,890.00 | 297,890.00 | 297,890.00 | 2.12% | - |
| Aug 3, 2026 | 291,700.00 | 291,700.00 | 291,700.00 | 291,700.00 | 291,700.00 | - | - |
| Jul 31, 2026 | 291,700.00 | 291,700.00 | 291,700.00 | 291,700.00 | 291,700.00 | - | - |
| Jul 30, 2026 | 291,700.00 | 291,700.00 | 291,700.00 | 291,700.00 | 291,700.00 | -0.01% | 20 |
| Jul 29, 2026 | 291,720.00 | 291,720.00 | 291,720.00 | 291,720.00 | 291,720.00 | - | - |
| Jul 28, 2026 | 291,720.00 | 291,720.00 | 291,720.00 | 291,720.00 | 291,720.00 | -0.78% | - |
| Jul 27, 2026 | 294,000.00 | 294,000.00 | 294,000.00 | 294,000.00 | 294,000.00 | - | - |
| Jul 24, 2026 | 294,000.00 | 294,000.00 | 294,000.00 | 294,000.00 | 294,000.00 | -14.93% | 20 |
| Jul 23, 2026 | 345,580.00 | 345,580.00 | 345,580.00 | 345,580.00 | 345,580.00 | 0.22% | 9 |
| Jul 22, 2026 | 344,810.00 | 344,810.00 | 344,810.00 | 344,810.00 | 344,810.00 | - | - |
| Jul 21, 2026 | 344,810.00 | 344,810.00 | 344,810.00 | 344,810.00 | 344,810.00 | -1.48% | - |
| Jul 20, 2026 | 350,000.00 | 350,000.00 | 350,000.00 | 350,000.00 | 350,000.00 | -5.33% | 9 |