Tesla, Inc. (SNSE:TSLACL)
Chile
· Delayed Price · Currency is CLP 360,933
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 | 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 | - | - |
| Feb 25, 2026 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | - | - |
| Feb 24, 2026 | 346,800.00 | 346,800.00 | 346,800.00 | 360,933.00 | 360,933.00 | - | 10 |
| Feb 23, 2026 | 347,200.00 | 347,200.00 | 344,400.00 | 360,933.00 | 360,933.00 | - | 12 |
| Feb 20, 2026 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | - | - |
| Feb 19, 2026 | 360,930.00 | 360,930.00 | 360,930.00 | 360,933.00 | 360,933.00 | - | 1 |
| Feb 18, 2026 | 355,000.00 | 355,000.00 | 355,000.00 | 360,933.00 | 360,933.00 | - | 10 |
| Feb 17, 2026 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | - | - |
| Feb 16, 2026 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | - | - |
| Feb 13, 2026 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | - | - |
| Feb 12, 2026 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | - | - |
| Feb 11, 2026 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | - | - |
| Feb 10, 2026 | 360,000.00 | 361,900.00 | 360,000.00 | 360,933.00 | 360,933.00 | - | 17 |
| Feb 9, 2026 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | - | - |
| Feb 6, 2026 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | - | - |
| Feb 5, 2026 | 340,000.00 | 347,000.00 | 340,000.00 | 360,933.00 | 360,933.00 | - | 12 |
| Feb 4, 2026 | 355,000.00 | 355,000.00 | 354,100.00 | 360,933.00 | 360,933.00 | - | 10 |
| Feb 3, 2026 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | 360,933.00 | - | - |
| Feb 2, 2026 | 365,000.00 | 365,000.00 | 362,600.00 | 360,933.00 | 360,933.00 | - | 12 |
| Jan 30, 2026 | 360,930.00 | 375,200.00 | 360,930.00 | 360,933.00 | 360,933.00 | - | 4 |
| Jan 29, 2026 | 370,000.00 | 370,000.00 | 360,700.00 | 360,933.00 | 360,933.00 | -3.25% | 61 |
| Jan 28, 2026 | 373,050.00 | 373,050.00 | 373,050.00 | 373,050.00 | 373,050.00 | - | 14 |
| Jan 27, 2026 | 373,500.00 | 373,500.00 | 372,600.00 | 373,050.00 | 373,050.00 | -4.25% | 30 |
| Jan 26, 2026 | 389,600.00 | 389,600.00 | 389,600.00 | 389,600.00 | 389,600.00 | - | - |
| Jan 23, 2026 | 389,600.00 | 389,600.00 | 389,600.00 | 389,600.00 | 389,600.00 | - | - |
| Jan 22, 2026 | 389,600.00 | 389,600.00 | 389,600.00 | 389,600.00 | 389,600.00 | - | - |
| Jan 21, 2026 | 369,700.00 | 375,000.00 | 369,700.00 | 389,600.00 | 389,600.00 | - | 6 |
| Jan 20, 2026 | 381,550.00 | 381,550.00 | 375,440.00 | 389,600.00 | 389,600.00 | - | 18 |
| Jan 19, 2026 | 389,600.00 | 389,600.00 | 389,600.00 | 389,600.00 | 389,600.00 | - | - |
| Jan 16, 2026 | 389,600.00 | 389,600.00 | 389,600.00 | 389,600.00 | 389,600.00 | - | - |
| Jan 15, 2026 | 385,900.00 | 389,600.00 | 375,000.00 | 389,600.00 | 389,600.00 | -2.39% | 102 |
| Jan 14, 2026 | 399,130.00 | 399,130.00 | 399,130.00 | 399,130.00 | 399,130.00 | - | - |
| Jan 13, 2026 | 399,130.00 | 399,130.00 | 395,500.00 | 399,130.00 | 399,130.00 | -11.46% | 46 |
| Jan 12, 2026 | 396,400.00 | 396,400.00 | 396,400.00 | 450,800.00 | 450,800.00 | - | 4 |
| Jan 9, 2026 | 398,000.00 | 398,000.00 | 398,000.00 | 450,800.00 | 450,800.00 | - | 1 |
| Jan 8, 2026 | 450,800.00 | 450,800.00 | 450,800.00 | 450,800.00 | 450,800.00 | - | - |
| Jan 7, 2026 | 450,800.00 | 450,800.00 | 450,800.00 | 450,800.00 | 450,800.00 | - | - |
| Jan 6, 2026 | 398,000.00 | 398,000.00 | 394,200.00 | 450,800.00 | 450,800.00 | - | 16 |
| Jan 5, 2026 | 450,800.00 | 450,800.00 | 450,800.00 | 450,800.00 | 450,800.00 | - | - |
| Jan 2, 2026 | 450,800.00 | 450,800.00 | 450,800.00 | 450,800.00 | 450,800.00 | - | - |
| Dec 30, 2025 | 450,800.00 | 450,800.00 | 450,800.00 | 450,800.00 | 450,800.00 | - | - |
| Dec 29, 2025 | 450,800.00 | 450,800.00 | 450,800.00 | 450,800.00 | 450,800.00 | - | - |
| Dec 26, 2025 | 450,800.00 | 450,800.00 | 450,800.00 | 450,800.00 | 450,800.00 | - | - |
| Dec 24, 2025 | 450,800.00 | 450,800.00 | 450,800.00 | 450,800.00 | 450,800.00 | - | - |
| Dec 23, 2025 | 450,800.00 | 450,800.00 | 450,800.00 | 450,800.00 | 450,800.00 | - | - |
| Dec 22, 2025 | 430,000.00 | 450,800.00 | 430,000.00 | 450,800.00 | 450,800.00 | 4.35% | 45 |
| Dec 19, 2025 | 432,000.00 | 432,000.00 | 432,000.00 | 432,000.00 | 432,000.00 | - | - |
| Dec 18, 2025 | 446,000.00 | 446,000.00 | 446,000.00 | 432,000.00 | 432,000.00 | - | 1 |
| Dec 17, 2025 | 446,090.00 | 446,090.00 | 446,090.00 | 432,000.00 | 432,000.00 | - | 1 |
| Dec 16, 2025 | 432,000.00 | 432,000.00 | 432,000.00 | 432,000.00 | 432,000.00 | - | - |
| Dec 15, 2025 | 419,990.00 | 436,000.00 | 419,990.00 | 432,000.00 | 432,000.00 | 15.76% | 51 |
| Dec 12, 2025 | 406,400.00 | 406,400.00 | 406,400.00 | 373,200.00 | 373,200.00 | - | 396 |
| Dec 11, 2025 | 373,200.00 | 373,200.00 | 373,200.00 | 373,200.00 | 373,200.00 | - | - |
| Dec 10, 2025 | 373,200.00 | 373,200.00 | 373,200.00 | 373,200.00 | 373,200.00 | - | - |
| Dec 9, 2025 | 411,300.00 | 420,000.00 | 411,300.00 | 373,200.00 | 373,200.00 | - | 13 |
| Dec 5, 2025 | 400,000.00 | 420,000.00 | 400,000.00 | 373,200.00 | 373,200.00 | - | 12 |
| Dec 4, 2025 | 373,200.00 | 373,200.00 | 373,200.00 | 373,200.00 | 373,200.00 | - | - |
| Dec 3, 2025 | 373,200.00 | 373,200.00 | 373,200.00 | 373,200.00 | 373,200.00 | - | - |
| Dec 2, 2025 | 373,200.00 | 373,200.00 | 373,200.00 | 373,200.00 | 373,200.00 | - | - |
| Dec 1, 2025 | 400,970.00 | 400,970.00 | 400,970.00 | 373,200.00 | 373,200.00 | - | 2 |
| Nov 28, 2025 | 373,200.00 | 373,200.00 | 373,200.00 | 373,200.00 | 373,200.00 | - | - |
| Nov 27, 2025 | 373,200.00 | 373,200.00 | 373,200.00 | 373,200.00 | 373,200.00 | - | - |
| Nov 26, 2025 | 373,200.00 | 373,200.00 | 373,200.00 | 373,200.00 | 373,200.00 | - | - |
| Nov 25, 2025 | 390,380.00 | 390,380.00 | 390,380.00 | 373,200.00 | 373,200.00 | - | 1 |
| Nov 24, 2025 | 373,200.00 | 373,200.00 | 373,200.00 | 373,200.00 | 373,200.00 | - | - |
| Nov 21, 2025 | 366,900.00 | 366,900.00 | 366,900.00 | 373,200.00 | 373,200.00 | - | 21 |
| Nov 20, 2025 | 373,900.00 | 373,900.00 | 373,700.00 | 373,200.00 | 373,200.00 | - | 14 |
| Nov 19, 2025 | 378,970.00 | 379,200.00 | 378,970.00 | 373,200.00 | 373,200.00 | - | 3 |
| Nov 18, 2025 | 381,000.00 | 381,000.00 | 381,000.00 | 373,200.00 | 373,200.00 | - | 1 |
| Nov 17, 2025 | 373,200.00 | 373,200.00 | 373,200.00 | 373,200.00 | 373,200.00 | - | - |
| Nov 14, 2025 | 360,130.00 | 381,000.00 | 360,130.00 | 373,200.00 | 373,200.00 | - | 18 |
| Nov 13, 2025 | 413,620.00 | 413,620.00 | 373,200.00 | 373,200.00 | 373,200.00 | -12.30% | 45 |
| Nov 12, 2025 | 411,840.00 | 413,620.00 | 411,840.00 | 425,550.00 | 425,550.00 | - | 7 |
| Nov 11, 2025 | 409,000.00 | 409,000.00 | 409,000.00 | 425,550.00 | 425,550.00 | - | 1 |
| Nov 10, 2025 | 418,990.00 | 418,990.00 | 418,990.00 | 425,550.00 | 425,550.00 | - | 3 |
| Nov 7, 2025 | 406,700.00 | 406,700.00 | 406,700.00 | 425,550.00 | 425,550.00 | - | 12 |
| Nov 6, 2025 | 424,000.00 | 438,500.00 | 424,000.00 | 425,550.00 | 425,550.00 | - | 7 |
| Nov 5, 2025 | 424,000.00 | 424,000.00 | 424,000.00 | 425,550.00 | 425,550.00 | - | 1 |
| Nov 4, 2025 | 428,000.00 | 428,000.00 | 428,000.00 | 425,550.00 | 425,550.00 | - | 3 |
| Nov 3, 2025 | 425,550.00 | 425,550.00 | 425,550.00 | 425,550.00 | 425,550.00 | - | - |
| Oct 30, 2025 | 425,550.00 | 425,550.00 | 425,550.00 | 425,550.00 | 425,550.00 | 2.47% | 34 |
| Oct 29, 2025 | 430,600.00 | 430,600.00 | 430,600.00 | 415,290.00 | 415,290.00 | - | 3 |
| Oct 28, 2025 | 415,290.00 | 415,290.00 | 415,290.00 | 415,290.00 | 415,290.00 | - | - |
| Oct 27, 2025 | 500,000.00 | 500,000.00 | 430,000.00 | 415,290.00 | 415,290.00 | - | 4 |
| Oct 24, 2025 | 415,290.00 | 415,290.00 | 415,290.00 | 415,290.00 | 415,290.00 | - | - |
| Oct 23, 2025 | 405,000.00 | 405,000.00 | 405,000.00 | 415,290.00 | 415,290.00 | - | 2 |
| Oct 22, 2025 | 415,290.00 | 415,290.00 | 415,290.00 | 415,290.00 | 415,290.00 | -1.22% | 47 |
| Oct 21, 2025 | 420,411.00 | 420,411.00 | 420,411.00 | 420,411.00 | 420,411.00 | - | - |
| Oct 20, 2025 | 424,000.00 | 424,000.00 | 423,490.00 | 420,411.00 | 420,411.00 | - | 5 |
| Oct 17, 2025 | 418,000.00 | 422,200.00 | 418,000.00 | 420,411.00 | 420,411.00 | 3.81% | 163 |
| Oct 16, 2025 | 405,000.00 | 405,000.00 | 405,000.00 | 405,000.00 | 405,000.00 | - | - |
| Oct 15, 2025 | 417,500.00 | 417,500.00 | 417,500.00 | 405,000.00 | 405,000.00 | - | 1 |
| Oct 14, 2025 | 410,260.00 | 410,260.00 | 410,260.00 | 405,000.00 | 405,000.00 | - | 1 |
| Oct 13, 2025 | 401,490.00 | 405,000.00 | 401,490.00 | 405,000.00 | 405,000.00 | -2.04% | 31 |