Singapore markets closed

Tesla, Inc. (TSLA.MX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
3,072.98+9.31 (+0.30%)
At close: 01:55PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243,056.003,119.983,054.543,072.983,072.983,911
02 May 20243,128.233,128.232,990.013,063.673,063.674,714
30 Apr 20243,217.003,247.193,129.603,149.083,149.0824,328
29 Apr 20243,249.003,376.903,157.643,302.443,302.4434,210
26 Apr 20242,905.002,950.002,854.812,885.022,885.026,026
25 Apr 20242,781.502,930.902,752.812,912.672,912.6716,505
24 Apr 20242,710.702,850.002,695.012,767.672,767.6757,707
23 Apr 20242,433.332,510.092,415.002,457.062,457.068,710
22 Apr 20242,433.012,474.482,391.022,433.972,433.9719,087
19 Apr 20242,560.002,601.982,504.102,506.442,506.4414,889
18 Apr 20242,590.002,595.992,541.012,566.252,566.259,487
17 Apr 20242,687.232,687.232,610.002,641.982,641.9813,100
16 Apr 20242,681.162,697.392,606.042,683.662,683.668,740
15 Apr 20242,800.002,800.002,700.002,706.522,706.528,879
12 Apr 20242,861.012,884.992,840.502,850.572,850.572,384
11 Apr 20242,850.002,891.002,790.002,888.562,888.5641,860
10 Apr 20242,856.492,856.492,800.002,817.022,817.023,547
09 Apr 20242,829.892,921.992,829.002,894.892,894.8911,326
08 Apr 20242,720.002,850.002,720.002,822.712,822.7115,873
05 Apr 20242,777.012,800.022,646.042,719.442,719.447,854
04 Apr 20242,789.002,922.992,789.002,846.692,846.696,329
03 Apr 20242,757.592,793.992,720.002,781.752,781.754,737
02 Apr 20242,755.002,772.392,722.002,754.862,754.8611,993
01 Apr 20242,965.112,965.112,831.022,893.862,893.864,503
27 Mar 20242,995.002,995.002,920.052,980.022,980.026,457
26 Mar 20242,920.033,065.002,920.032,963.432,963.438,961
25 Mar 20242,837.002,907.002,837.002,879.022,879.023,370
22 Mar 20242,800.002,876.002,799.982,865.452,865.454,467
21 Mar 20242,956.002,983.482,881.012,896.062,896.065,384
20 Mar 20242,890.002,940.002,875.032,932.672,932.678,145
19 Mar 20242,867.202,916.002,844.002,885.672,885.6720,576
15 Mar 20242,719.132,757.692,690.002,730.142,730.145,160
14 Mar 20242,824.502,858.892,685.002,703.622,703.6216,077
13 Mar 20242,972.562,972.562,822.502,826.282,826.2813,260
12 Mar 20242,976.003,018.992,905.002,985.072,985.073,865
11 Mar 20242,942.353,071.002,942.352,976.582,976.582,663
08 Mar 20243,067.003,073.392,942.352,948.782,948.785,336
07 Mar 20242,975.003,035.402,950.003,018.883,018.889,101
06 Mar 20243,066.263,066.262,930.022,981.792,981.7913,147
05 Mar 20243,125.003,125.003,009.003,057.643,057.6415,331
04 Mar 20243,439.993,439.993,170.003,200.563,200.5666,706
01 Mar 20243,400.013,480.363,382.003,450.313,450.315,945
29 Feb 20243,500.003,500.003,387.663,436.503,436.506,125
28 Feb 20243,445.003,509.993,400.003,453.243,453.2412,561
27 Feb 20243,472.003,502.963,383.443,421.213,421.216,973
26 Feb 20243,290.003,450.003,290.003,412.473,412.4710,766
23 Feb 20243,375.003,375.003,283.003,289.893,289.894,498
22 Feb 20243,315.003,390.053,287.003,388.103,388.1016,238
21 Feb 20243,321.003,400.003,280.003,313.503,313.503,874
20 Feb 20243,395.503,395.503,226.903,297.523,297.5211,580
19 Feb 20243,428.243,445.003,428.243,439.063,439.06317
16 Feb 20243,449.003,465.003,380.023,405.103,405.1018,322
15 Feb 20243,245.003,421.003,245.003,407.383,407.3837,780
14 Feb 20243,186.013,225.003,143.003,222.833,222.833,263
13 Feb 20243,199.003,212.793,139.953,149.243,149.2411,075
12 Feb 20243,300.003,324.993,210.003,217.273,217.279,342
09 Feb 20243,245.003,321.983,245.003,302.203,302.208,409
08 Feb 20243,190.003,277.443,179.173,249.333,249.3313,737
07 Feb 20243,220.003,240.003,121.953,203.333,203.339,951
06 Feb 20243,100.003,185.003,023.123,140.003,140.0010,399
02 Feb 20243,173.803,225.003,125.003,220.553,220.5511,581
01 Feb 20243,236.003,260.003,160.003,224.863,224.8616,734
31 Jan 20243,240.003,312.243,187.763,230.143,230.147,019
30 Jan 20243,365.003,380.003,275.003,297.093,297.0924,138
29 Jan 20243,150.003,294.983,150.003,278.063,278.0624,915
26 Jan 20243,200.003,209.993,125.003,141.863,141.8619,654
25 Jan 20243,290.003,323.523,100.993,146.243,146.2459,944
24 Jan 20243,619.713,650.003,565.003,581.203,581.2024,784
23 Jan 20243,600.003,741.993,600.003,619.063,619.067,941
22 Jan 20243,653.503,724.993,547.103,589.393,589.397,497
19 Jan 20243,637.933,653.993,564.003,623.483,623.487,749
18 Jan 20243,728.083,728.083,590.483,637.933,637.939,311
17 Jan 20243,772.003,772.003,660.003,711.173,711.1711,276
16 Jan 20243,675.003,839.993,627.793,779.043,779.045,838
15 Jan 20243,799.993,838.003,799.993,829.953,829.95286
12 Jan 20243,800.003,800.393,660.583,691.133,691.1310,066
11 Jan 20243,950.003,950.003,830.013,840.063,840.0610,356
10 Jan 20243,997.003,997.003,942.003,970.393,970.393,271
09 Jan 20244,045.004,045.003,925.003,977.593,977.595,132
08 Jan 20244,008.134,079.993,975.004,048.764,048.765,500
05 Jan 20244,050.004,071.843,991.004,008.134,008.134,402
04 Jan 20244,085.714,145.994,055.004,071.854,071.854,862
03 Jan 20244,180.004,180.004,027.024,062.354,062.358,131
02 Jan 20244,244.524,275.684,170.004,218.344,218.3413,331
29 Dec 20234,300.014,302.584,180.014,223.414,223.415,429
28 Dec 20234,421.414,489.994,290.004,306.594,306.593,020
27 Dec 20234,365.004,465.004,365.004,413.124,413.1214,038
26 Dec 20234,300.004,373.004,290.854,359.144,359.143,660
22 Dec 20234,333.344,378.004,290.004,290.854,290.853,647
21 Dec 20234,298.504,354.994,250.004,336.594,336.591,828
20 Dec 20234,382.504,417.994,238.004,247.014,247.019,228
19 Dec 20234,331.434,400.004,331.434,382.074,382.073,448
18 Dec 20234,350.004,467.204,321.004,331.434,331.434,929
15 Dec 20234,300.004,367.314,294.004,347.344,347.346,428
14 Dec 20234,119.004,380.004,119.004,306.114,306.1123,361
13 Dec 20234,160.004,160.003,980.024,108.504,108.5019,330
11 Dec 20234,231.004,234.784,143.004,164.354,164.352,671
08 Dec 20234,200.004,250.004,175.124,227.324,227.3212,333
07 Dec 20234,141.524,243.124,130.004,225.764,225.769,430
06 Dec 20234,188.004,250.004,137.904,139.164,139.166,329
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...