Canada markets closed

Tesla, Inc. (TSLA.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
3,073.00+9.33 (+0.30%)
At close: 01:55PM CST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20243,056.003,119.983,054.543,072.983,072.983,911
May 02, 20243,128.233,128.232,990.013,063.673,063.674,714
Apr 30, 20243,217.003,247.193,129.603,149.083,149.0824,328
Apr 29, 20243,249.003,376.903,157.643,302.443,302.4434,210
Apr 26, 20242,905.002,950.002,854.812,885.022,885.026,026
Apr 25, 20242,781.502,930.902,752.812,912.672,912.6716,505
Apr 24, 20242,710.702,850.002,695.012,767.672,767.6757,707
Apr 23, 20242,433.332,510.092,415.002,457.062,457.068,710
Apr 22, 20242,433.012,474.482,391.022,433.972,433.9719,087
Apr 19, 20242,560.002,601.982,504.102,506.442,506.4414,889
Apr 18, 20242,590.002,595.992,541.012,566.252,566.259,487
Apr 17, 20242,687.232,687.232,610.002,641.982,641.9813,100
Apr 16, 20242,681.162,697.392,606.042,683.662,683.668,740
Apr 15, 20242,800.002,800.002,700.002,706.522,706.528,879
Apr 12, 20242,861.012,884.992,840.502,850.572,850.572,384
Apr 11, 20242,850.002,891.002,790.002,888.562,888.5641,860
Apr 10, 20242,856.492,856.492,800.002,817.022,817.023,547
Apr 09, 20242,829.892,921.992,829.002,894.892,894.8911,326
Apr 08, 20242,720.002,850.002,720.002,822.712,822.7115,873
Apr 05, 20242,777.012,800.022,646.042,719.442,719.447,854
Apr 04, 20242,789.002,922.992,789.002,846.692,846.696,329
Apr 03, 20242,757.592,793.992,720.002,781.752,781.754,737
Apr 02, 20242,755.002,772.392,722.002,754.862,754.8611,993
Apr 01, 20242,965.112,965.112,831.022,893.862,893.864,503
Mar 27, 20242,995.002,995.002,920.052,980.022,980.026,457
Mar 26, 20242,920.033,065.002,920.032,963.432,963.438,961
Mar 25, 20242,837.002,907.002,837.002,879.022,879.023,370
Mar 22, 20242,800.002,876.002,799.982,865.452,865.454,467
Mar 21, 20242,956.002,983.482,881.012,896.062,896.065,384
Mar 20, 20242,890.002,940.002,875.032,932.672,932.678,145
Mar 19, 20242,867.202,916.002,844.002,885.672,885.6720,576
Mar 15, 20242,719.132,757.692,690.002,730.142,730.145,160
Mar 14, 20242,824.502,858.892,685.002,703.622,703.6216,077
Mar 13, 20242,972.562,972.562,822.502,826.282,826.2813,260
Mar 12, 20242,976.003,018.992,905.002,985.072,985.073,865
Mar 11, 20242,942.353,071.002,942.352,976.582,976.582,663
Mar 08, 20243,067.003,073.392,942.352,948.782,948.785,336
Mar 07, 20242,975.003,035.402,950.003,018.883,018.889,101
Mar 06, 20243,066.263,066.262,930.022,981.792,981.7913,147
Mar 05, 20243,125.003,125.003,009.003,057.643,057.6415,331
Mar 04, 20243,439.993,439.993,170.003,200.563,200.5666,706
Mar 01, 20243,400.013,480.363,382.003,450.313,450.315,945
Feb 29, 20243,500.003,500.003,387.663,436.503,436.506,125
Feb 28, 20243,445.003,509.993,400.003,453.243,453.2412,561
Feb 27, 20243,472.003,502.963,383.443,421.213,421.216,973
Feb 26, 20243,290.003,450.003,290.003,412.473,412.4710,766
Feb 23, 20243,375.003,375.003,283.003,289.893,289.894,498
Feb 22, 20243,315.003,390.053,287.003,388.103,388.1016,238
Feb 21, 20243,321.003,400.003,280.003,313.503,313.503,874
Feb 20, 20243,395.503,395.503,226.903,297.523,297.5211,580
Feb 19, 20243,428.243,445.003,428.243,439.063,439.06317
Feb 16, 20243,449.003,465.003,380.023,405.103,405.1018,322
Feb 15, 20243,245.003,421.003,245.003,407.383,407.3837,780
Feb 14, 20243,186.013,225.003,143.003,222.833,222.833,263
Feb 13, 20243,199.003,212.793,139.953,149.243,149.2411,075
Feb 12, 20243,300.003,324.993,210.003,217.273,217.279,342
Feb 09, 20243,245.003,321.983,245.003,302.203,302.208,409
Feb 08, 20243,190.003,277.443,179.173,249.333,249.3313,737
Feb 07, 20243,220.003,240.003,121.953,203.333,203.339,951
Feb 06, 20243,100.003,185.003,023.123,140.003,140.0010,399
Feb 02, 20243,173.803,225.003,125.003,220.553,220.5511,581
Feb 01, 20243,236.003,260.003,160.003,224.863,224.8616,734
Jan 31, 20243,240.003,312.243,187.763,230.143,230.147,019
Jan 30, 20243,365.003,380.003,275.003,297.093,297.0924,138
Jan 29, 20243,150.003,294.983,150.003,278.063,278.0624,915
Jan 26, 20243,200.003,209.993,125.003,141.863,141.8619,654
Jan 25, 20243,290.003,323.523,100.993,146.243,146.2459,944
Jan 24, 20243,619.713,650.003,565.003,581.203,581.2024,784
Jan 23, 20243,600.003,741.993,600.003,619.063,619.067,941
Jan 22, 20243,653.503,724.993,547.103,589.393,589.397,497
Jan 19, 20243,637.933,653.993,564.003,623.483,623.487,749
Jan 18, 20243,728.083,728.083,590.483,637.933,637.939,311
Jan 17, 20243,772.003,772.003,660.003,711.173,711.1711,276
Jan 16, 20243,675.003,839.993,627.793,779.043,779.045,838
Jan 15, 20243,799.993,838.003,799.993,829.953,829.95286
Jan 12, 20243,800.003,800.393,660.583,691.133,691.1310,066
Jan 11, 20243,950.003,950.003,830.013,840.063,840.0610,356
Jan 10, 20243,997.003,997.003,942.003,970.393,970.393,271
Jan 09, 20244,045.004,045.003,925.003,977.593,977.595,132
Jan 08, 20244,008.134,079.993,975.004,048.764,048.765,500
Jan 05, 20244,050.004,071.843,991.004,008.134,008.134,402
Jan 04, 20244,085.714,145.994,055.004,071.854,071.854,862
Jan 03, 20244,180.004,180.004,027.024,062.354,062.358,131
Jan 02, 20244,244.524,275.684,170.004,218.344,218.3413,331
Dec 29, 20234,300.014,302.584,180.014,223.414,223.415,429
Dec 28, 20234,421.414,489.994,290.004,306.594,306.593,020
Dec 27, 20234,365.004,465.004,365.004,413.124,413.1214,038
Dec 26, 20234,300.004,373.004,290.854,359.144,359.143,660
Dec 22, 20234,333.344,378.004,290.004,290.854,290.853,647
Dec 21, 20234,298.504,354.994,250.004,336.594,336.591,828
Dec 20, 20234,382.504,417.994,238.004,247.014,247.019,228
Dec 19, 20234,331.434,400.004,331.434,382.074,382.073,448
Dec 18, 20234,350.004,467.204,321.004,331.434,331.434,929
Dec 15, 20234,300.004,367.314,294.004,347.344,347.346,428
Dec 14, 20234,119.004,380.004,119.004,306.114,306.1123,361
Dec 13, 20234,160.004,160.003,980.024,108.504,108.5019,330
Dec 11, 20234,231.004,234.784,143.004,164.354,164.352,671
Dec 08, 20234,200.004,250.004,175.124,227.324,227.3212,333
Dec 07, 20234,141.524,243.124,130.004,225.764,225.769,430
Dec 06, 20234,188.004,250.004,137.904,139.164,139.166,329
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...