Tesla, Inc. (BCBA:TSLA)
Argentina · Delayed Price · Currency is ARS 39,220
+300 (0.77%)
At close: Mar 2, 2026
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 40,100.00 | 40,400.00 | 38,900.00 | 38,920.00 | 38,920.00 | -3.57% | 18,268 |
| Feb 26, 2026 | 40,820.00 | 41,300.00 | 39,840.00 | 40,360.00 | 40,360.00 | -1.13% | 37,938 |
| Feb 25, 2026 | 39,420.00 | 40,880.00 | 39,420.00 | 40,820.00 | 40,820.00 | 3.55% | 14,246 |
| Feb 24, 2026 | 38,360.00 | 39,500.00 | 38,080.00 | 39,420.00 | 39,420.00 | 3.79% | 19,841 |
| Feb 23, 2026 | 39,800.00 | 39,800.00 | 37,840.00 | 37,980.00 | 37,980.00 | -4.19% | 21,738 |
| Feb 20, 2026 | 39,620.00 | 40,180.00 | 39,320.00 | 39,640.00 | 39,640.00 | 0.05% | 23,573 |
| Feb 19, 2026 | 39,500.00 | 40,080.00 | 38,940.00 | 39,620.00 | 39,620.00 | -0.40% | 27,361 |
| Feb 18, 2026 | 40,500.00 | 40,780.00 | 39,740.00 | 39,780.00 | 39,780.00 | -3.59% | 34,002 |
| Feb 13, 2026 | 40,700.00 | 41,700.00 | 40,360.00 | 41,260.00 | 41,260.00 | 1.53% | 56,655 |
| Feb 12, 2026 | 42,420.00 | 42,660.00 | 40,480.00 | 40,640.00 | 40,640.00 | -3.33% | 51,028 |
| Feb 11, 2026 | 41,820.00 | 42,820.00 | 41,220.00 | 42,040.00 | 42,040.00 | 0.48% | 38,028 |
| Feb 10, 2026 | 41,400.00 | 41,920.00 | 40,800.00 | 41,840.00 | 41,840.00 | 0.97% | 23,170 |
| Feb 9, 2026 | 41,300.00 | 41,600.00 | 40,460.00 | 41,440.00 | 41,440.00 | 0.83% | 63,492 |
| Feb 6, 2026 | 39,940.00 | 41,460.00 | 39,760.00 | 41,100.00 | 41,100.00 | 3.58% | 53,690 |
| Feb 5, 2026 | 40,360.00 | 40,400.00 | 38,740.00 | 39,680.00 | 39,680.00 | -2.55% | 46,331 |
| Feb 4, 2026 | 41,600.00 | 42,300.00 | 39,860.00 | 40,720.00 | 40,720.00 | -2.26% | 99,746 |
| Feb 3, 2026 | 42,200.00 | 42,640.00 | 41,280.00 | 41,660.00 | 41,660.00 | -1.33% | 69,783 |
| Feb 2, 2026 | 42,920.00 | 42,920.00 | 41,520.00 | 42,220.00 | 42,220.00 | -3.08% | 38,753 |
| Jan 30, 2026 | 42,240.00 | 44,040.00 | 42,240.00 | 43,560.00 | 43,560.00 | 3.62% | 95,531 |
| Jan 29, 2026 | 43,920.00 | 44,300.00 | 41,780.00 | 42,040.00 | 42,040.00 | -3.89% | 100,768 |
| Jan 28, 2026 | 43,900.00 | 44,040.00 | 43,280.00 | 43,740.00 | 43,740.00 | 0.60% | 42,719 |
| Jan 27, 2026 | 44,160.00 | 44,400.00 | 43,320.00 | 43,480.00 | 43,480.00 | -1.50% | 50,038 |
| Jan 26, 2026 | 45,200.00 | 45,200.00 | 44,060.00 | 44,140.00 | 44,140.00 | -2.35% | 30,917 |
| Jan 23, 2026 | 45,000.00 | 45,540.00 | 44,760.00 | 45,200.00 | 45,200.00 | 0.44% | 39,474 |
| Jan 22, 2026 | 44,200.00 | 45,200.00 | 43,400.00 | 45,000.00 | 45,000.00 | 2.04% | 87,223 |
| Jan 21, 2026 | 42,700.00 | 44,220.00 | 42,460.00 | 44,100.00 | 44,100.00 | 3.23% | 64,891 |
| Jan 20, 2026 | 42,980.00 | 43,440.00 | 42,620.00 | 42,720.00 | 42,720.00 | -1.16% | 70,049 |
| Jan 19, 2026 | 44,400.00 | 44,480.00 | 42,340.00 | 43,220.00 | 43,220.00 | -3.05% | 9,814 |
| Jan 16, 2026 | 44,600.00 | 45,140.00 | 44,000.00 | 44,580.00 | 44,580.00 | 0.27% | 37,200 |
| Jan 15, 2026 | 44,760.00 | 45,100.00 | 44,320.00 | 44,460.00 | 44,460.00 | 0.36% | 25,182 |
| Jan 14, 2026 | 45,500.00 | 45,500.00 | 44,060.00 | 44,300.00 | 44,300.00 | -2.68% | 37,303 |
| Jan 13, 2026 | 45,980.00 | 46,180.00 | 45,240.00 | 45,520.00 | 45,520.00 | -0.91% | 36,207 |
| Jan 12, 2026 | 45,460.00 | 46,280.00 | 44,740.00 | 45,940.00 | 45,940.00 | 0.92% | 92,800 |
| Jan 9, 2026 | 44,200.00 | 45,860.00 | 44,080.00 | 45,520.00 | 45,520.00 | 2.52% | 205,137 |
| Jan 8, 2026 | 44,600.00 | 44,600.00 | 43,460.00 | 44,400.00 | 44,400.00 | -0.54% | 81,710 |
| Jan 7, 2026 | 44,880.00 | 44,880.00 | 44,140.00 | 44,640.00 | 44,640.00 | 1.00% | 49,140 |
| Jan 6, 2026 | 46,440.00 | 46,440.00 | 43,900.00 | 44,200.00 | 44,200.00 | -5.39% | 356,461 |
| Jan 5, 2026 | 45,320.00 | 46,960.00 | 45,200.00 | 46,720.00 | 46,720.00 | 3.13% | 44,588 |
| Jan 2, 2026 | 46,700.00 | 47,000.00 | 44,700.00 | 45,300.00 | 45,300.00 | -2.16% | 77,777 |
| Dec 30, 2025 | 47,240.00 | 47,560.00 | 46,240.00 | 46,300.00 | 46,300.00 | -1.95% | 40,677 |
| Dec 29, 2025 | 48,700.00 | 48,700.00 | 47,080.00 | 47,220.00 | 47,220.00 | -3.00% | 47,686 |
| Dec 26, 2025 | 49,780.00 | 50,000.00 | 48,300.00 | 48,680.00 | 48,680.00 | -1.22% | 22,413 |
| Dec 24, 2025 | 49,480.00 | 50,200.00 | 48,600.00 | 49,280.00 | 49,280.00 | -0.32% | 9,578 |
| Dec 23, 2025 | 50,800.00 | 50,875.00 | 49,240.00 | 49,440.00 | 49,440.00 | -2.58% | 53,827 |
| Dec 22, 2025 | 50,000.00 | 51,250.00 | 49,760.00 | 50,750.00 | 50,750.00 | 2.19% | 72,686 |
| Dec 19, 2025 | 49,900.00 | 50,500.00 | 48,820.00 | 49,660.00 | 49,660.00 | -0.52% | 53,538 |
| Dec 18, 2025 | 49,280.00 | 50,650.00 | 48,980.00 | 49,920.00 | 49,920.00 | 2.72% | 54,511 |
| Dec 17, 2025 | 50,075.00 | 50,850.00 | 48,180.00 | 48,600.00 | 48,600.00 | -2.80% | 63,206 |
| Dec 16, 2025 | 48,500.00 | 50,125.00 | 47,800.00 | 50,000.00 | 50,000.00 | 2.84% | 53,573 |
| Dec 15, 2025 | 45,880.00 | 48,840.00 | 45,880.00 | 48,620.00 | 48,620.00 | 6.67% | 116,771 |