Tesla, Inc. (BVC:TSLACO)
Colombia · Delayed Price · Currency is COP 1,710,000
+34,000 (2.03%)
At close: Oct 10, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1,670,000.00 | 1,670,000.00 | 1,670,000.00 | 1,670,000.00 | 1,670,000.00 | -2.34% | 43 |
| Oct 10, 2025 | 1,710,000.00 | 1,710,000.00 | 1,710,000.00 | 1,710,000.00 | 1,710,000.00 | 2.03% | 52 |
| Oct 9, 2025 | 1,681,000.00 | 1,681,000.00 | 1,676,000.00 | 1,676,000.00 | 1,676,000.00 | -2.84% | 49 |
| Oct 8, 2025 | 1,680,900.00 | 1,724,980.00 | 1,680,900.00 | 1,724,980.00 | 1,724,980.00 | -1.46% | 115 |
| Oct 7, 2025 | 1,730,000.00 | 1,750,460.00 | 1,730,000.00 | 1,750,460.00 | 1,750,460.00 | 1.62% | 59 |
| Oct 6, 2025 | 1,707,000.00 | 1,722,480.00 | 1,705,940.00 | 1,722,480.00 | 1,722,480.00 | 5.54% | 103 |
| Oct 3, 2025 | 1,703,000.00 | 1,703,000.00 | 1,631,900.00 | 1,632,000.00 | 1,632,000.00 | -5.12% | 162 |
| Oct 2, 2025 | 1,749,280.00 | 1,756,680.00 | 1,720,000.00 | 1,720,000.00 | 1,720,000.00 | -2.95% | 364 |
| Oct 1, 2025 | 1,781,720.00 | 1,781,720.00 | 1,772,340.00 | 1,772,340.00 | 1,772,340.00 | 2.86% | 37 |
| Sep 30, 2025 | 1,723,000.00 | 1,723,000.00 | 1,723,000.00 | 1,723,000.00 | 1,723,000.00 | - | 14 |
| Sep 29, 2025 | 1,723,000.00 | 1,723,000.00 | 1,723,000.00 | 1,723,000.00 | 1,723,000.00 | 1.35% | 41 |
| Sep 26, 2025 | 1,700,020.00 | 1,700,020.00 | 1,700,020.00 | 1,700,020.00 | 1,700,020.00 | - | 25 |
| Sep 25, 2025 | 1,700,020.00 | 1,700,020.00 | 1,700,020.00 | 1,700,020.00 | 1,700,020.00 | - | 24 |
| Sep 24, 2025 | 1,709,940.00 | 1,799,980.00 | 1,700,020.00 | 1,700,020.00 | 1,700,020.00 | -0.58% | 88 |
| Sep 23, 2025 | 1,700,000.00 | 1,709,940.00 | 1,650,000.00 | 1,709,940.00 | 1,709,940.00 | 0.29% | 57 |
| Sep 22, 2025 | 1,719,980.00 | 1,719,980.00 | 1,704,980.00 | 1,704,980.00 | 1,704,980.00 | 0.29% | 50 |
| Sep 19, 2025 | 1,749,980.00 | 1,749,980.00 | 1,700,000.00 | 1,700,000.00 | 1,700,000.00 | 6.25% | 40 |
| Sep 18, 2025 | 1,646,880.00 | 1,646,880.00 | 1,600,000.00 | 1,600,000.00 | 1,600,000.00 | -3.53% | 35 |
| Sep 17, 2025 | 1,602,880.00 | 1,658,580.00 | 1,591,340.00 | 1,658,580.00 | 1,658,580.00 | -1.86% | 159 |
| Sep 16, 2025 | 1,639,980.00 | 1,699,980.00 | 1,600,000.00 | 1,689,980.00 | 1,689,980.00 | 4.26% | 127 |
| Sep 15, 2025 | 1,699,980.00 | 1,699,980.00 | 1,603,020.00 | 1,620,980.00 | 1,620,980.00 | 1.31% | 285 |
| Sep 12, 2025 | 1,438,000.00 | 1,600,000.00 | 1,438,000.00 | 1,600,000.00 | 1,600,000.00 | 12.68% | 196 |
| Sep 11, 2025 | 1,402,000.00 | 1,425,000.00 | 1,402,000.00 | 1,420,000.00 | 1,420,000.00 | 1.50% | 117 |
| Sep 10, 2025 | 1,364,000.00 | 1,399,000.00 | 1,364,000.00 | 1,399,000.00 | 1,399,000.00 | -1.13% | 377 |
| Sep 9, 2025 | 1,458,980.00 | 1,458,980.00 | 1,350,000.00 | 1,414,980.00 | 1,414,980.00 | 1.07% | 67 |
| Sep 8, 2025 | 1,400,000.00 | 1,400,000.00 | 1,400,000.00 | 1,400,000.00 | 1,400,000.00 | 0.72% | 36 |
| Sep 5, 2025 | 1,399,000.00 | 1,401,000.00 | 1,390,000.00 | 1,390,000.00 | 1,390,000.00 | 3.62% | 209 |
| Sep 4, 2025 | 1,341,380.00 | 1,341,380.00 | 1,341,380.00 | 1,341,380.00 | 1,341,380.00 | 1.62% | 22 |
| Sep 3, 2025 | 1,320,000.00 | 1,320,000.00 | 1,320,000.00 | 1,320,000.00 | 1,320,000.00 | -0.35% | 38 |
| Sep 2, 2025 | 1,335,000.00 | 1,354,980.00 | 1,324,600.00 | 1,324,600.00 | 1,324,600.00 | -2.82% | 205 |
| Sep 1, 2025 | 1,363,000.00 | 1,363,000.00 | 1,363,000.00 | 1,363,000.00 | 1,363,000.00 | 0.96% | 21 |
| Aug 29, 2025 | 1,371,280.00 | 1,371,280.00 | 1,350,000.00 | 1,350,000.00 | 1,350,000.00 | -3.43% | 138 |
| Aug 28, 2025 | 1,398,000.00 | 1,398,000.00 | 1,397,980.00 | 1,397,980.00 | 1,397,980.00 | -0.14% | 77 |