Tesla, Inc. (BCBA:TSLA)
Argentina · Delayed Price · Currency is ARS 40,060
+420 (1.06%)
At close: Nov 20, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 39,900.00 | 42,460.00 | 39,540.00 | 40,040.00 | 40,040.00 | 1.01% | 228,912 |
| Nov 19, 2025 | 39,680.00 | 40,640.00 | 39,180.00 | 39,640.00 | 39,640.00 | -0.10% | 92,640 |
| Nov 18, 2025 | 40,300.00 | 40,440.00 | 38,960.00 | 39,680.00 | 39,680.00 | -1.34% | 160,346 |
| Nov 17, 2025 | 40,000.00 | 42,060.00 | 39,280.00 | 40,220.00 | 40,220.00 | -1.08% | 130,195 |
| Nov 14, 2025 | 38,980.00 | 40,880.00 | 37,500.00 | 40,660.00 | 40,660.00 | 2.94% | 198,113 |
| Nov 13, 2025 | 42,000.00 | 42,020.00 | 39,240.00 | 39,500.00 | 39,500.00 | -6.58% | 161,363 |
| Nov 12, 2025 | 43,060.00 | 43,620.00 | 41,720.00 | 42,280.00 | 42,280.00 | -1.54% | 93,909 |
| Nov 11, 2025 | 43,920.00 | 44,000.00 | 42,600.00 | 42,940.00 | 42,940.00 | -2.45% | 66,090 |
| Nov 10, 2025 | 43,200.00 | 44,200.00 | 42,340.00 | 44,020.00 | 44,020.00 | 2.71% | 92,829 |
| Nov 7, 2025 | 45,000.00 | 45,000.00 | 42,020.00 | 42,860.00 | 42,860.00 | -4.37% | 195,644 |
| Nov 6, 2025 | 46,280.00 | 46,740.00 | 43,620.00 | 44,820.00 | 44,820.00 | -3.74% | 168,686 |
| Nov 5, 2025 | 46,600.00 | 46,600.00 | 44,220.00 | 46,560.00 | 46,560.00 | 3.24% | 62,712 |
| Nov 4, 2025 | 47,000.00 | 47,000.00 | 44,800.00 | 45,100.00 | 45,100.00 | -5.33% | 90,202 |
| Nov 3, 2025 | 45,820.00 | 47,780.00 | 44,920.00 | 47,640.00 | 47,640.00 | 4.34% | 82,721 |
| Oct 31, 2025 | 43,900.00 | 45,820.00 | 43,900.00 | 45,660.00 | 45,660.00 | 4.01% | 42,954 |
| Oct 30, 2025 | 44,740.00 | 45,120.00 | 43,620.00 | 43,900.00 | 43,900.00 | -3.90% | 112,557 |
| Oct 29, 2025 | 45,800.00 | 46,160.00 | 44,800.00 | 45,680.00 | 45,680.00 | -0.13% | 64,629 |
| Oct 28, 2025 | 44,100.00 | 46,280.00 | 44,100.00 | 45,740.00 | 45,740.00 | 3.95% | 103,148 |
| Oct 27, 2025 | 41,800.00 | 44,920.00 | 39,280.00 | 44,000.00 | 44,000.00 | -2.53% | 89,784 |
| Oct 24, 2025 | 46,900.00 | 46,900.00 | 44,860.00 | 45,140.00 | 45,140.00 | -2.67% | 73,029 |
| Oct 23, 2025 | 45,000.00 | 47,380.00 | 43,960.00 | 46,380.00 | 46,380.00 | -1.49% | 187,495 |
| Oct 22, 2025 | 47,920.00 | 47,920.00 | 46,060.00 | 47,080.00 | 47,080.00 | -1.38% | 70,998 |
| Oct 21, 2025 | 46,800.00 | 47,980.00 | 45,940.00 | 47,740.00 | 47,740.00 | 2.01% | 91,235 |
| Oct 20, 2025 | 45,420.00 | 46,960.00 | 45,320.00 | 46,800.00 | 46,800.00 | 3.40% | 115,838 |
| Oct 17, 2025 | 42,600.00 | 45,500.00 | 42,080.00 | 45,260.00 | 45,260.00 | 6.14% | 104,463 |
| Oct 16, 2025 | 41,740.00 | 42,780.00 | 41,700.00 | 42,640.00 | 42,640.00 | 0.95% | 74,870 |
| Oct 15, 2025 | 42,180.00 | 43,220.00 | 41,220.00 | 42,240.00 | 42,240.00 | 0.33% | 67,546 |
| Oct 14, 2025 | 40,680.00 | 42,800.00 | 39,720.00 | 42,100.00 | 42,100.00 | 1.35% | 198,479 |
| Oct 13, 2025 | 40,980.00 | 42,160.00 | 38,780.00 | 41,540.00 | 41,540.00 | -1.61% | 59,919 |
| Oct 9, 2025 | 45,000.00 | 45,100.00 | 42,000.00 | 42,220.00 | 42,220.00 | -6.92% | 105,024 |
| Oct 8, 2025 | 45,320.00 | 45,880.00 | 44,180.00 | 45,360.00 | 45,360.00 | 0.31% | 93,910 |
| Oct 7, 2025 | 45,540.00 | 46,520.00 | 44,600.00 | 45,220.00 | 45,220.00 | -1.27% | 94,065 |
| Oct 6, 2025 | 44,020.00 | 46,000.00 | 44,020.00 | 45,800.00 | 45,800.00 | 5.05% | 66,044 |
| Oct 3, 2025 | 45,800.00 | 46,400.00 | 42,620.00 | 43,600.00 | 43,600.00 | -3.50% | 97,161 |
| Oct 2, 2025 | 47,940.00 | 49,380.00 | 45,040.00 | 45,180.00 | 45,180.00 | -6.11% | 98,983 |
| Oct 1, 2025 | 46,560.00 | 48,480.00 | 45,500.00 | 48,120.00 | 48,120.00 | 5.76% | 73,187 |
| Sep 30, 2025 | 44,000.00 | 45,700.00 | 43,300.00 | 45,500.00 | 45,500.00 | 3.36% | 61,460 |
| Sep 29, 2025 | 43,280.00 | 44,540.00 | 43,060.00 | 44,020.00 | 44,020.00 | 2.42% | 48,260 |
| Sep 26, 2025 | 40,160.00 | 43,200.00 | 39,240.00 | 42,980.00 | 42,980.00 | 8.48% | 129,350 |
| Sep 25, 2025 | 40,200.00 | 40,220.00 | 38,920.00 | 39,620.00 | 39,620.00 | -3.51% | 74,170 |
| Sep 24, 2025 | 38,800.00 | 41,300.00 | 38,800.00 | 41,060.00 | 41,060.00 | 1.89% | 38,522 |
| Sep 23, 2025 | 41,560.00 | 41,560.00 | 39,400.00 | 40,300.00 | 40,300.00 | -2.99% | 72,024 |
| Sep 22, 2025 | 43,700.00 | 44,200.00 | 41,200.00 | 41,540.00 | 41,540.00 | -6.36% | 93,641 |
| Sep 19, 2025 | 43,260.00 | 44,460.00 | 43,260.00 | 44,360.00 | 44,360.00 | 2.12% | 121,420 |
| Sep 18, 2025 | 42,540.00 | 43,920.00 | 42,280.00 | 43,440.00 | 43,440.00 | 2.02% | 123,344 |
| Sep 17, 2025 | 41,120.00 | 42,680.00 | 40,380.00 | 42,580.00 | 42,580.00 | 2.75% | 127,657 |
| Sep 16, 2025 | 40,700.00 | 41,640.00 | 40,500.00 | 41,440.00 | 41,440.00 | 1.47% | 106,190 |
| Sep 15, 2025 | 41,000.00 | 43,000.00 | 39,900.00 | 40,840.00 | 40,840.00 | 5.15% | 288,992 |
| Sep 12, 2025 | 35,640.00 | 39,040.00 | 35,640.00 | 38,840.00 | 38,840.00 | 9.53% | 190,949 |
| Sep 11, 2025 | 33,300.00 | 35,560.00 | 33,180.00 | 35,460.00 | 35,460.00 | 6.17% | 157,021 |