Tesla, Inc. (SNSE:TSLACL)
Chile
· Delayed Price · Currency is CLP 373,200
0.00 (0.00%)
At close: Dec 4, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 406,000.00 | 406,000.00 | 406,000.00 | 413,423.00 | 413,423.00 | - | 12 |
| Oct 9, 2025 | 411,720.00 | 417,900.00 | 408,300.00 | 413,423.00 | 413,423.00 | -3.62% | 37 |
| Oct 8, 2025 | 410,950.00 | 415,000.00 | 410,950.00 | 428,933.00 | 428,933.00 | - | 7 |
| Oct 7, 2025 | 424,030.00 | 426,000.00 | 420,880.00 | 428,933.00 | 428,933.00 | - | 7 |
| Oct 6, 2025 | 427,400.00 | 432,000.00 | 427,400.00 | 428,933.00 | 428,933.00 | 3.98% | 21 |
| Oct 3, 2025 | 426,000.00 | 426,000.00 | 408,700.00 | 412,500.00 | 412,500.00 | -4.79% | 47 |
| Oct 2, 2025 | 444,000.00 | 444,000.00 | 424,600.00 | 433,248.00 | 433,248.00 | -1.29% | 42 |
| Oct 1, 2025 | 427,920.00 | 438,900.00 | 427,920.00 | 438,900.00 | 438,900.00 | 7.34% | 44 |
| Sep 30, 2025 | 408,897.00 | 408,897.00 | 408,897.00 | 408,897.00 | 408,897.00 | - | - |
| Sep 29, 2025 | 408,897.00 | 408,897.00 | 408,897.00 | 408,897.00 | 408,897.00 | - | - |
| Sep 26, 2025 | 408,897.00 | 408,897.00 | 408,897.00 | 408,897.00 | 408,897.00 | - | - |