Skip to main content
Tesla, Inc. (BMV:TSLA)
Mexico flag Mexico · Delayed Price · Currency is MXN
6,541.40
-58.03 (-0.88%)
Last updated: Apr 28, 2026, 11:28 AM CST

Tesla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,525.106,649.996,497.346,525.026,525.02-1.13%1,465
Apr 27, 20266,500.006,615.946,335.006,599.436,599.430.61%7,278
Apr 24, 20266,634.006,634.006,482.596,559.316,559.310.69%5,536
Apr 23, 20266,683.906,683.906,389.026,514.196,514.19-3.24%6,815
Apr 22, 20266,710.006,784.996,710.006,732.566,732.560.20%10,070
Apr 21, 20266,760.006,798.356,700.016,719.386,719.38-1.17%2,888
Apr 20, 20266,900.017,000.006,754.406,799.156,799.15-1.93%3,562
Apr 17, 20266,811.007,034.006,739.366,932.706,932.703.21%18,679
Apr 16, 20266,795.006,795.006,610.006,717.376,717.37-1.07%2,720
Apr 15, 20266,290.006,805.596,275.006,789.946,789.948.02%5,605
Apr 14, 20266,200.006,340.006,182.956,285.646,285.643.50%3,658
Apr 13, 20266,070.006,150.006,065.956,072.926,072.920.88%1,021
Apr 10, 20266,015.006,052.795,930.036,019.946,019.940.50%875
Apr 9, 20265,962.956,049.995,869.015,990.005,990.000.32%2,720
Apr 8, 20266,318.806,318.805,937.955,971.085,971.08-2.34%3,958
Apr 7, 20266,232.546,232.546,000.006,114.456,114.45-2.39%1,392
Apr 6, 20266,500.006,530.196,176.226,263.866,263.86-7.74%10,687
Apr 1, 20266,715.006,829.126,697.356,789.096,789.092.00%19,365
Mar 31, 20266,550.006,700.106,542.006,655.726,655.723.99%409
Mar 30, 20266,607.596,607.596,392.756,400.416,400.41-2.30%1,178
Mar 27, 20266,667.016,667.016,505.016,551.216,551.21-2.23%4,931
Mar 26, 20266,813.046,813.046,670.006,700.526,700.52-2.11%3,739
Mar 25, 20266,950.007,010.006,845.006,845.006,845.000.07%2,034
Mar 24, 20266,860.006,900.006,783.276,840.426,840.421.14%4,205
Mar 23, 20266,682.376,829.916,682.376,763.006,763.002.86%780
Mar 20, 20266,737.656,737.656,550.066,574.786,574.78-3.14%1,293
Mar 19, 20266,831.466,838.586,765.666,788.146,788.14-2.86%1,389
Mar 18, 20267,016.847,122.876,987.976,987.976,987.97-0.66%446
Mar 17, 20267,016.007,055.997,010.017,034.257,034.250.31%317
Mar 13, 20267,064.267,073.797,000.017,012.677,012.67-0.72%2,817
Mar 12, 20267,173.607,173.607,060.007,063.817,063.81-1.50%5,202
Mar 11, 20267,210.007,300.007,152.007,171.137,171.132.23%1,413
Mar 10, 20267,095.007,095.007,010.587,015.007,015.00-0.70%8,738
Mar 9, 20267,022.947,099.996,815.027,064.487,064.48-0.60%6,829
Mar 6, 20267,055.007,109.007,055.007,106.997,106.99-0.74%1,426
Mar 5, 20267,099.617,214.007,099.617,159.997,159.99-0.07%2,322
Mar 4, 20267,030.007,177.956,951.007,165.007,165.003.41%9,863
Mar 3, 20266,980.006,989.006,845.006,928.546,928.54-0.42%4,130
Mar 2, 20266,791.007,029.206,769.996,957.806,957.800.85%2,820
Feb 27, 20266,999.006,999.006,852.006,899.006,899.00-1.72%5,575
Feb 26, 20267,132.157,132.156,980.007,020.007,020.00-1.73%2,206
Feb 25, 20267,181.627,181.627,076.957,143.887,143.881.33%2,144
Feb 24, 20266,900.007,050.006,900.007,050.007,050.002.92%3,436
Feb 23, 20266,976.676,976.676,812.716,849.766,849.76-2.35%2,884
Feb 20, 20267,031.837,087.776,970.017,014.757,014.75-1.13%520
Feb 19, 20267,010.017,150.007,010.017,094.947,094.940.22%628
Feb 18, 20267,047.007,129.997,047.007,079.707,079.700.71%187
Feb 17, 20267,110.927,110.926,929.007,030.007,030.00-1.68%630
Feb 16, 20267,135.677,150.007,135.677,150.007,150.00-0.21%93
Feb 13, 20267,100.007,285.247,100.007,165.007,165.00-0.37%491
Feb 12, 20267,450.007,450.957,145.007,191.687,191.68-2.15%1,383
Feb 11, 20267,348.007,490.007,268.007,350.007,350.000.68%304
Feb 10, 20267,274.327,326.907,265.007,300.007,300.001.71%995
Feb 9, 20267,119.997,239.567,090.017,177.087,177.080.48%5,401
Feb 6, 20267,038.977,150.007,008.407,142.927,142.923.03%896
Feb 5, 20267,016.407,016.406,750.396,932.636,932.63-1.69%8,063
Feb 4, 20267,150.007,150.006,937.437,051.667,051.66-2.41%6,704
Feb 3, 20267,330.007,350.007,150.007,225.987,225.98-4.75%1,911
Jan 30, 20267,165.007,639.937,165.007,586.227,586.225.82%1,576
Jan 29, 20267,504.007,504.007,160.007,168.697,168.69-3.56%6,889
Jan 28, 20267,480.007,500.017,432.007,433.237,433.230.20%2,501
Jan 27, 20267,549.007,549.007,389.297,418.247,418.24-1.85%3,993
Jan 26, 20267,771.007,771.007,540.027,558.057,558.05-2.85%18,166
Jan 23, 20267,790.007,881.397,760.007,780.007,780.00-0.38%1,304
Jan 22, 20267,575.017,840.007,567.147,810.007,810.003.72%440
Jan 21, 20267,359.007,657.007,359.007,529.957,529.952.31%765
Jan 20, 20267,549.007,549.007,360.007,360.057,360.05-4.41%6,322
Jan 19, 20267,699.247,700.017,660.747,699.247,699.24-0.29%333
Jan 16, 20267,750.007,900.007,720.007,721.447,721.44-0.28%999
Jan 15, 20267,862.507,862.507,731.007,742.877,742.87-0.80%748
Jan 14, 20267,850.007,860.507,730.017,805.597,805.59-2.05%2,353
Jan 13, 20268,035.018,055.007,930.017,968.767,968.76-0.93%956
Jan 12, 20267,859.218,147.197,859.218,043.348,043.340.55%986
Jan 9, 20267,788.128,051.327,750.007,999.747,999.742.10%4,616
Jan 8, 20267,700.007,845.007,676.007,835.007,835.000.57%1,562
Jan 7, 20267,870.007,887.177,761.007,790.517,790.510.37%6,690
Jan 6, 20267,900.007,900.007,702.037,761.637,761.63-4.18%12,630
Jan 5, 20267,884.178,176.007,884.178,100.008,100.003.25%3,081
Jan 2, 20268,098.008,100.017,805.007,844.957,844.95-3.27%1,148
Dec 31, 20258,152.008,201.158,076.918,110.008,110.00-1.01%996
Dec 30, 20258,281.008,308.008,163.358,192.638,192.63-1.32%2,999
Dec 29, 20258,465.348,465.348,261.008,302.058,302.05-2.33%3,792
Dec 26, 20258,650.008,650.008,500.008,500.008,500.00-1.53%460
Dec 24, 20258,650.008,650.008,566.008,631.908,631.90-0.93%936
Dec 23, 20258,825.008,825.008,653.938,712.518,712.51-0.97%895
Dec 22, 20258,850.008,935.568,735.448,797.428,797.421.15%2,408
Dec 19, 20258,780.008,800.008,570.008,697.478,697.47-0.90%3,729
Dec 18, 20258,620.008,800.008,550.008,776.568,776.564.15%5,330
Dec 17, 20258,790.008,863.368,410.018,427.128,427.12-4.08%2,019
Dec 16, 20258,474.768,802.758,432.378,785.948,785.942.08%2,944
Dec 15, 20258,368.008,650.008,368.008,606.778,606.776.49%8,733
Dec 11, 20258,050.028,081.917,980.008,081.918,081.91-1.96%491
Dec 10, 20258,093.528,300.008,061.138,243.308,243.301.58%872
Dec 9, 20258,050.688,243.278,050.008,114.898,114.891.22%913
Dec 8, 20258,233.258,233.257,950.498,017.158,017.15-3.11%730
Dec 5, 20258,191.368,320.008,191.368,274.298,274.290.05%556
Dec 4, 20258,199.998,290.708,142.308,269.778,269.771.38%3,951
Dec 3, 20257,940.008,182.677,910.188,157.028,157.024.11%3,856
Dec 2, 20257,862.007,966.107,750.777,834.647,834.64-0.45%1,102
Dec 1, 20257,819.997,870.007,793.117,870.007,870.000.17%4,388