Tesla, Inc. (BCBA:TSLA)
Argentina · Delayed Price · Currency is ARS 42,120
+900 (2.18%)
At close: May 22, 2026
BCBA:TSLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 41,460.00 | 42,620.00 | 41,400.00 | 42,120.00 | 42,120.00 | 2.18% | 76,458 |
| May 21, 2026 | 42,000.00 | 42,340.00 | 40,880.00 | 41,220.00 | 41,220.00 | 0.15% | 47,380 |
| May 20, 2026 | 40,400.00 | 41,360.00 | 40,340.00 | 41,160.00 | 41,160.00 | 2.54% | 53,393 |
| May 19, 2026 | 40,140.00 | 40,300.00 | 39,060.00 | 40,140.00 | 40,140.00 | -0.99% | 83,660 |
| May 18, 2026 | 41,620.00 | 41,700.00 | 40,120.00 | 40,540.00 | 40,540.00 | -3.06% | 125,267 |
| May 15, 2026 | 42,980.00 | 42,980.00 | 41,680.00 | 41,820.00 | 41,820.00 | -4.26% | 55,183 |
| May 14, 2026 | 43,860.00 | 44,660.00 | 43,600.00 | 43,680.00 | 43,680.00 | -0.68% | 41,159 |
| May 13, 2026 | 42,880.00 | 44,740.00 | 42,420.00 | 43,980.00 | 43,980.00 | 3.19% | 105,116 |
| May 12, 2026 | 43,700.00 | 44,200.00 | 41,400.00 | 42,620.00 | 42,620.00 | -2.61% | 111,086 |
| May 11, 2026 | 42,480.00 | 44,340.00 | 41,380.00 | 43,760.00 | 43,760.00 | 3.60% | 96,608 |
| May 8, 2026 | 41,120.00 | 42,780.00 | 41,120.00 | 42,240.00 | 42,240.00 | 4.30% | 173,095 |
| May 7, 2026 | 40,140.00 | 41,100.00 | 39,820.00 | 40,500.00 | 40,500.00 | 2.69% | 82,321 |
| May 6, 2026 | 38,320.00 | 39,660.00 | 37,960.00 | 39,440.00 | 39,440.00 | 1.91% | 55,891 |
| May 5, 2026 | 39,540.00 | 39,960.00 | 38,600.00 | 38,700.00 | 38,700.00 | -0.97% | 40,422 |
| May 4, 2026 | 38,600.00 | 39,340.00 | 38,340.00 | 39,080.00 | 39,080.00 | 2.63% | 56,571 |
| Apr 30, 2026 | 37,000.00 | 38,500.00 | 36,440.00 | 38,080.00 | 38,080.00 | 2.75% | 63,957 |
| Apr 29, 2026 | 37,720.00 | 37,740.00 | 36,880.00 | 37,060.00 | 37,060.00 | -1.75% | 38,115 |
| Apr 28, 2026 | 38,400.00 | 38,680.00 | 37,640.00 | 37,720.00 | 37,720.00 | -1.82% | 74,954 |
| Apr 27, 2026 | 37,240.00 | 38,500.00 | 36,500.00 | 38,420.00 | 38,420.00 | 2.07% | 149,075 |
| Apr 24, 2026 | 36,940.00 | 37,940.00 | 36,660.00 | 37,640.00 | 37,640.00 | 2.17% | 115,677 |
| Apr 23, 2026 | 36,820.00 | 37,920.00 | 36,260.00 | 36,840.00 | 36,840.00 | -3.31% | 143,347 |
| Apr 22, 2026 | 37,760.00 | 38,460.00 | 37,760.00 | 38,100.00 | 38,100.00 | 0.74% | 75,576 |
| Apr 21, 2026 | 38,480.00 | 38,680.00 | 37,760.00 | 37,820.00 | 37,820.00 | -1.51% | 63,312 |
| Apr 20, 2026 | 39,000.00 | 39,600.00 | 37,900.00 | 38,400.00 | 38,400.00 | -1.44% | 129,417 |
| Apr 17, 2026 | 38,340.00 | 39,580.00 | 37,800.00 | 38,960.00 | 38,960.00 | 3.40% | 165,961 |
| Apr 16, 2026 | 37,960.00 | 38,020.00 | 36,980.00 | 37,680.00 | 37,680.00 | -0.95% | 104,431 |
| Apr 15, 2026 | 35,700.00 | 38,560.00 | 35,500.00 | 38,040.00 | 38,040.00 | 6.55% | 269,098 |
| Apr 14, 2026 | 34,800.00 | 35,860.00 | 34,520.00 | 35,700.00 | 35,700.00 | 3.84% | 75,842 |
| Apr 13, 2026 | 34,220.00 | 34,840.00 | 34,220.00 | 34,380.00 | 34,380.00 | 0.41% | 109,689 |
| Apr 10, 2026 | 34,060.00 | 34,480.00 | 33,820.00 | 34,240.00 | 34,240.00 | 0.71% | 68,528 |
| Apr 9, 2026 | 33,900.00 | 34,380.00 | 33,220.00 | 34,000.00 | 34,000.00 | 0.59% | 90,001 |
| Apr 8, 2026 | 35,280.00 | 35,340.00 | 33,540.00 | 33,800.00 | 33,800.00 | -1.34% | 149,127 |
| Apr 7, 2026 | 34,560.00 | 34,580.00 | 33,480.00 | 34,260.00 | 34,260.00 | -1.55% | 285,637 |
| Apr 6, 2026 | 36,100.00 | 36,360.00 | 34,280.00 | 34,800.00 | 34,800.00 | -7.84% | 123,120 |
| Apr 1, 2026 | 37,000.00 | 37,860.00 | 36,780.00 | 37,760.00 | 37,760.00 | 3.45% | 29,584 |
| Mar 31, 2026 | 35,520.00 | 36,740.00 | 35,500.00 | 36,500.00 | 36,500.00 | 3.99% | 47,821 |
| Mar 30, 2026 | 35,680.00 | 36,060.00 | 34,840.00 | 35,100.00 | 35,100.00 | -1.40% | 26,959 |
| Mar 27, 2026 | 35,840.00 | 35,880.00 | 34,980.00 | 35,600.00 | 35,600.00 | -1.11% | 59,944 |
| Mar 26, 2026 | 37,160.00 | 37,160.00 | 35,860.00 | 36,000.00 | 36,000.00 | -3.64% | 41,439 |
| Mar 25, 2026 | 38,020.00 | 38,620.00 | 37,240.00 | 37,360.00 | 37,360.00 | 0.54% | 116,413 |
| Mar 23, 2026 | 36,540.00 | 37,440.00 | 36,540.00 | 37,160.00 | 37,160.00 | 3.39% | 191,389 |
| Mar 20, 2026 | 37,160.00 | 37,160.00 | 35,800.00 | 35,940.00 | 35,940.00 | -3.80% | 55,719 |
| Mar 19, 2026 | 37,720.00 | 37,720.00 | 37,120.00 | 37,360.00 | 37,360.00 | -3.06% | 102,478 |
| Mar 18, 2026 | 39,360.00 | 39,580.00 | 38,400.00 | 38,540.00 | 38,540.00 | -1.13% | 16,833 |
| Mar 17, 2026 | 38,680.00 | 39,240.00 | 38,500.00 | 38,980.00 | 38,980.00 | 0.57% | 11,220 |
| Mar 16, 2026 | 38,380.00 | 39,320.00 | 38,380.00 | 38,760.00 | 38,760.00 | 1.25% | 24,836 |
| Mar 13, 2026 | 38,660.00 | 38,760.00 | 37,900.00 | 38,280.00 | 38,280.00 | -0.57% | 29,729 |
| Mar 12, 2026 | 39,500.00 | 39,600.00 | 38,420.00 | 38,500.00 | 38,500.00 | -2.68% | 16,235 |
| Mar 11, 2026 | 38,880.00 | 40,560.00 | 38,880.00 | 39,560.00 | 39,560.00 | 1.59% | 35,602 |
| Mar 10, 2026 | 39,380.00 | 39,800.00 | 38,780.00 | 38,940.00 | 38,940.00 | -0.51% | 23,621 |