Tesla, Inc. (SNSE:TSLA)
Chile
· Delayed Price · Currency is CLP · Price in USD 386.97
0.00 (0.00%)
At close: Apr 27, 2026
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 386.97 | 386.97 | 386.97 | 386.97 | 386.97 | - | - |
| Apr 24, 2026 | 386.97 | 386.97 | 386.97 | 386.97 | 386.97 | - | - |
| Apr 23, 2026 | 386.97 | 386.97 | 386.97 | 386.97 | 386.97 | - | - |
| Apr 22, 2026 | 386.97 | 386.97 | 386.97 | 386.97 | 386.97 | - | - |
| Apr 21, 2026 | 386.97 | 386.97 | 386.97 | 386.97 | 386.97 | - | - |
| Apr 20, 2026 | 386.97 | 386.97 | 386.97 | 386.97 | 386.97 | - | - |
| Apr 17, 2026 | 386.97 | 386.97 | 386.97 | 386.97 | 386.97 | - | - |
| Apr 16, 2026 | 386.97 | 386.97 | 386.97 | 386.97 | 386.97 | - | - |
| Apr 15, 2026 | 387.10 | 387.10 | 385.85 | 386.97 | 386.97 | 9.23% | 29 |
| Apr 14, 2026 | 354.26 | 354.26 | 354.26 | 354.26 | 354.26 | - | 89 |
| Apr 13, 2026 | 354.26 | 354.26 | 354.26 | 354.26 | 354.26 | 2.76% | 213 |
| Apr 10, 2026 | 344.76 | 344.76 | 344.76 | 344.76 | 344.76 | -0.97% | 29 |
| Apr 9, 2026 | 347.18 | 348.13 | 347.18 | 348.13 | 348.13 | -12.52% | 267 |
| Apr 8, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Apr 7, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Apr 6, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Apr 2, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Apr 1, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Mar 31, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Mar 30, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Mar 27, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Mar 26, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Mar 25, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Mar 24, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Mar 23, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Mar 20, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Mar 19, 2026 | 382.60 | 382.60 | 382.60 | 397.94 | 397.94 | - | 10 |
| Mar 18, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Mar 17, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Mar 16, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | - | - |
| Mar 13, 2026 | 397.94 | 397.94 | 397.94 | 397.94 | 397.94 | -1.33% | 100 |
| Mar 12, 2026 | 403.32 | 403.32 | 403.32 | 403.32 | 403.32 | - | - |
| Mar 11, 2026 | 403.32 | 403.32 | 403.32 | 403.32 | 403.32 | - | - |
| Mar 10, 2026 | 406.41 | 406.41 | 406.41 | 403.32 | 403.32 | - | 20 |
| Mar 9, 2026 | 403.32 | 403.32 | 403.32 | 403.32 | 403.32 | - | - |
| 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 |