Tesla, Inc. (SNSE:TSLA)
Chile
· Delayed Price · Currency is CLP · Price in USD 403.32
0.00 (0.00%)
At close: Mar 6, 2026
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 403.32 | 403.32 | 403.32 | 403.32 | 403.32 | - | - |
| Mar 5, 2026 | 403.32 | 403.32 | 403.32 | 403.32 | 403.32 | - | - |
| Mar 4, 2026 | 403.32 | 403.32 | 403.32 | 403.32 | 403.32 | -4.11% | 39 |
| Mar 3, 2026 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | - | - |
| Mar 2, 2026 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | - | - |
| Feb 27, 2026 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | - | - |
| Feb 26, 2026 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | - | - |
| Feb 25, 2026 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | - | - |
| Feb 24, 2026 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | - | - |
| Feb 23, 2026 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | - | - |
| Feb 20, 2026 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | - | - |
| Feb 19, 2026 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | - | - |
| Feb 18, 2026 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | - | - |
| Feb 17, 2026 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | - | - |
| Feb 16, 2026 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | - | - |
| Feb 13, 2026 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | - | - |
| Feb 12, 2026 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | - | - |
| Feb 11, 2026 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | - | - |
| Feb 10, 2026 | 423.80 | 423.80 | 423.80 | 420.60 | 420.60 | - | 8 |
| Feb 9, 2026 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | -5.41% | 238 |
| Feb 6, 2026 | 444.66 | 444.66 | 444.66 | 444.66 | 444.66 | - | - |
| Feb 5, 2026 | 444.66 | 444.66 | 444.66 | 444.66 | 444.66 | - | - |
| Feb 4, 2026 | 444.66 | 444.66 | 444.66 | 444.66 | 444.66 | - | - |
| Feb 3, 2026 | 444.66 | 444.66 | 444.66 | 444.66 | 444.66 | - | - |
| Feb 2, 2026 | 444.66 | 444.66 | 444.66 | 444.66 | 444.66 | - | - |
| Jan 30, 2026 | 438.00 | 438.00 | 438.00 | 444.66 | 444.66 | - | 7 |
| Jan 29, 2026 | 444.66 | 444.66 | 444.66 | 444.66 | 444.66 | - | - |
| Jan 28, 2026 | 444.66 | 444.66 | 444.66 | 444.66 | 444.66 | - | - |
| Jan 27, 2026 | 444.66 | 444.66 | 444.66 | 444.66 | 444.66 | - | - |
| Jan 26, 2026 | 444.66 | 444.66 | 444.66 | 444.66 | 444.66 | - | - |
| Jan 23, 2026 | 444.66 | 444.66 | 444.66 | 444.66 | 444.66 | - | - |
| Jan 22, 2026 | 444.66 | 444.66 | 444.66 | 444.66 | 444.66 | - | - |
| Jan 21, 2026 | 444.66 | 444.66 | 444.66 | 444.66 | 444.66 | - | - |
| Jan 20, 2026 | 444.66 | 444.66 | 444.66 | 444.66 | 444.66 | - | - |
| Jan 19, 2026 | 444.66 | 444.66 | 444.66 | 444.66 | 444.66 | - | - |
| Jan 16, 2026 | 444.66 | 444.66 | 444.66 | 444.66 | 444.66 | - | - |
| Jan 15, 2026 | 444.66 | 444.66 | 444.66 | 444.66 | 444.66 | - | - |
| Jan 14, 2026 | 438.88 | 438.88 | 438.88 | 444.66 | 444.66 | - | 19 |
| Jan 13, 2026 | 444.66 | 444.66 | 444.66 | 444.66 | 444.66 | - | - |
| Jan 12, 2026 | 444.66 | 444.66 | 444.66 | 444.66 | 444.66 | - | - |
| Jan 9, 2026 | 444.66 | 444.66 | 444.66 | 444.66 | 444.66 | - | - |
| Jan 8, 2026 | 444.66 | 444.66 | 444.66 | 444.66 | 444.66 | - | - |
| Jan 7, 2026 | 435.67 | 435.67 | 435.67 | 444.66 | 444.66 | - | 3 |
| Jan 6, 2026 | 444.66 | 444.66 | 444.66 | 444.66 | 444.66 | - | - |
| Jan 5, 2026 | 444.66 | 444.66 | 444.66 | 444.66 | 444.66 | - | - |
| Jan 2, 2026 | 443.87 | 445.20 | 443.87 | 444.66 | 444.66 | -6.29% | 147 |
| Dec 30, 2025 | 474.50 | 474.50 | 474.50 | 474.50 | 474.50 | - | - |
| Dec 29, 2025 | 474.50 | 474.50 | 474.50 | 474.50 | 474.50 | - | - |
| Dec 26, 2025 | 474.50 | 474.50 | 474.50 | 474.50 | 474.50 | - | - |
| Dec 24, 2025 | 474.50 | 474.50 | 474.50 | 474.50 | 474.50 | - | - |
| Dec 23, 2025 | 474.50 | 474.50 | 474.50 | 474.50 | 474.50 | - | - |
| Dec 22, 2025 | 474.50 | 474.50 | 474.50 | 474.50 | 474.50 | - | - |
| Dec 19, 2025 | 474.50 | 474.50 | 474.50 | 474.50 | 474.50 | - | - |
| Dec 18, 2025 | 474.50 | 474.50 | 474.50 | 474.50 | 474.50 | - | - |
| Dec 17, 2025 | 474.50 | 474.50 | 474.50 | 474.50 | 474.50 | - | - |
| Dec 16, 2025 | 474.50 | 474.50 | 474.50 | 474.50 | 474.50 | - | - |
| Dec 15, 2025 | 474.50 | 474.50 | 474.50 | 474.50 | 474.50 | 22.57% | 49 |
| Dec 12, 2025 | 387.14 | 387.14 | 387.14 | 387.14 | 387.14 | - | - |
| Dec 11, 2025 | 387.14 | 387.14 | 387.14 | 387.14 | 387.14 | - | - |
| Dec 10, 2025 | 446.00 | 446.00 | 446.00 | 387.14 | 387.14 | - | 5 |
| Dec 9, 2025 | 387.14 | 387.14 | 387.14 | 387.14 | 387.14 | - | - |
| Dec 5, 2025 | 387.14 | 387.14 | 387.14 | 387.14 | 387.14 | - | - |
| Dec 4, 2025 | 387.14 | 387.14 | 387.14 | 387.14 | 387.14 | - | - |
| Dec 3, 2025 | 387.14 | 387.14 | 387.14 | 387.14 | 387.14 | - | - |
| Dec 2, 2025 | 425.68 | 425.68 | 425.68 | 387.14 | 387.14 | - | 7 |
| Dec 1, 2025 | 387.14 | 387.14 | 387.14 | 387.14 | 387.14 | - | - |
| Nov 28, 2025 | 387.14 | 387.14 | 387.14 | 387.14 | 387.14 | - | - |
| Nov 27, 2025 | 387.14 | 387.14 | 387.14 | 387.14 | 387.14 | - | - |
| Nov 26, 2025 | 387.14 | 387.14 | 387.14 | 387.14 | 387.14 | - | - |
| Nov 25, 2025 | 387.14 | 387.14 | 387.14 | 387.14 | 387.14 | - | - |
| Nov 24, 2025 | 387.14 | 387.14 | 387.14 | 387.14 | 387.14 | - | - |
| Nov 21, 2025 | 387.14 | 387.14 | 387.14 | 387.14 | 387.14 | -6.96% | 100 |
| Nov 20, 2025 | 425.63 | 425.63 | 413.60 | 416.08 | 416.08 | 5.58% | 126 |
| Nov 19, 2025 | 394.09 | 394.09 | 394.09 | 394.09 | 394.09 | - | - |
| Nov 18, 2025 | 394.09 | 394.09 | 394.09 | 394.09 | 394.09 | - | - |
| Nov 17, 2025 | 394.09 | 394.09 | 394.09 | 394.09 | 394.09 | - | - |
| Nov 14, 2025 | 394.09 | 412.00 | 394.09 | 394.09 | 394.09 | -10.07% | 42 |
| Nov 13, 2025 | 438.20 | 438.20 | 438.20 | 438.20 | 438.20 | - | - |
| Nov 12, 2025 | 438.20 | 438.20 | 438.20 | 438.20 | 438.20 | -2.31% | 54 |
| Nov 11, 2025 | 448.57 | 448.57 | 448.57 | 448.57 | 448.57 | - | - |
| Nov 10, 2025 | 448.57 | 448.57 | 448.57 | 448.57 | 448.57 | - | - |
| Nov 7, 2025 | 448.57 | 448.57 | 448.57 | 448.57 | 448.57 | - | - |
| Nov 6, 2025 | 448.57 | 448.57 | 448.57 | 448.57 | 448.57 | - | - |
| Nov 5, 2025 | 448.57 | 448.57 | 448.57 | 448.57 | 448.57 | -0.26% | 66 |
| Nov 4, 2025 | 449.75 | 449.75 | 449.75 | 449.75 | 449.75 | -3.88% | 400 |
| Nov 3, 2025 | 467.90 | 467.90 | 467.90 | 467.90 | 467.90 | 2.09% | 65 |
| Oct 30, 2025 | 447.99 | 458.33 | 447.99 | 458.33 | 458.33 | -1.04% | 400 |
| Oct 29, 2025 | 463.16 | 463.16 | 463.16 | 463.16 | 463.16 | - | - |
| Oct 28, 2025 | 463.16 | 463.16 | 463.16 | 463.16 | 463.16 | 6.10% | 437 |
| Oct 27, 2025 | 436.53 | 436.53 | 436.53 | 436.53 | 436.53 | - | - |
| Oct 24, 2025 | 436.53 | 436.53 | 436.53 | 436.53 | 436.53 | - | - |
| Oct 23, 2025 | 436.53 | 436.53 | 436.53 | 436.53 | 436.53 | - | - |
| Oct 22, 2025 | 436.53 | 436.53 | 436.53 | 436.53 | 436.53 | 0.13% | 453 |
| Oct 21, 2025 | 435.96 | 435.96 | 435.96 | 435.96 | 435.96 | - | - |
| Oct 20, 2025 | 435.96 | 435.96 | 435.96 | 435.96 | 435.96 | - | - |
| Oct 17, 2025 | 435.96 | 435.96 | 435.96 | 435.96 | 435.96 | -2.76% | 300 |
| Oct 16, 2025 | 448.32 | 448.32 | 448.32 | 448.32 | 448.32 | - | - |
| Oct 15, 2025 | 448.32 | 448.32 | 448.32 | 448.32 | 448.32 | - | - |
| Oct 14, 2025 | 448.32 | 448.32 | 448.32 | 448.32 | 448.32 | - | - |
| Oct 13, 2025 | 448.32 | 448.32 | 448.32 | 448.32 | 448.32 | - | - |