Tesla, Inc. (BVC:TSLACO)
Colombia · Delayed Price · Currency is COP 1,610,000
-119,980 (-6.94%)
At close: Jan 6, 2026
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1,681,120.00 | 1,700,000.00 | 1,605,020.00 | 1,610,000.00 | 1,610,000.00 | -6.94% | 742 |
| Jan 5, 2026 | 1,710,000.00 | 1,729,980.00 | 1,710,000.00 | 1,729,980.00 | 1,729,980.00 | 3.10% | 44 |
| Jan 2, 2026 | 1,678,000.00 | 1,678,000.00 | 1,678,000.00 | 1,678,000.00 | 1,678,000.00 | -4.11% | 63 |
| Dec 30, 2025 | 1,750,000.00 | 1,750,000.00 | 1,750,000.00 | 1,750,000.00 | 1,750,000.00 | - | 76 |
| Dec 29, 2025 | 1,750,000.00 | 1,750,000.00 | 1,750,000.00 | 1,750,000.00 | 1,750,000.00 | -8.14% | 27 |
| Dec 26, 2025 | 1,904,980.00 | 1,904,980.00 | 1,904,980.00 | 1,904,980.00 | 1,904,980.00 | - | 11 |
| Dec 24, 2025 | 1,904,980.00 | 1,904,980.00 | 1,904,980.00 | 1,904,980.00 | 1,904,980.00 | 3.53% | 18 |
| Dec 23, 2025 | 1,919,980.00 | 1,919,980.00 | 1,825,000.00 | 1,840,000.00 | 1,840,000.00 | -4.17% | 87 |
| Dec 22, 2025 | 1,906,000.00 | 1,919,980.00 | 1,906,000.00 | 1,919,980.00 | 1,919,980.00 | 4.21% | 58 |
| Dec 19, 2025 | 1,842,500.00 | 1,842,500.00 | 1,842,500.00 | 1,842,500.00 | 1,842,500.00 | -3.03% | 22 |
| Dec 18, 2025 | 1,950,000.00 | 1,950,000.00 | 1,880,000.00 | 1,900,000.00 | 1,900,000.00 | 2.70% | 65 |
| Dec 17, 2025 | 1,849,020.00 | 1,849,980.00 | 1,685,220.00 | 1,849,980.00 | 1,849,980.00 | 0.05% | 68 |
| Dec 16, 2025 | 1,788,000.00 | 1,849,000.00 | 1,788,000.00 | 1,849,000.00 | 1,849,000.00 | 2.72% | 86 |
| Dec 15, 2025 | 1,789,940.00 | 1,830,000.00 | 1,755,000.00 | 1,800,020.00 | 1,800,020.00 | 2.57% | 209 |
| Dec 12, 2025 | 1,754,980.00 | 1,754,980.00 | 1,754,980.00 | 1,754,980.00 | 1,754,980.00 | 2.33% | 61 |
| Dec 11, 2025 | 1,715,000.00 | 1,715,000.00 | 1,715,000.00 | 1,715,000.00 | 1,715,000.00 | -4.08% | 49 |
| Dec 10, 2025 | 1,788,000.00 | 1,788,000.00 | 1,788,000.00 | 1,788,000.00 | 1,788,000.00 | 6.20% | 34 |
| Dec 9, 2025 | 1,683,600.00 | 1,683,600.00 | 1,683,600.00 | 1,683,600.00 | 1,683,600.00 | -1.66% | 31 |
| Dec 5, 2025 | 1,712,020.00 | 1,738,000.00 | 1,712,020.00 | 1,712,020.00 | 1,712,020.00 | - | 80 |
| Dec 4, 2025 | 1,672,500.00 | 1,712,000.00 | 1,672,500.00 | 1,712,000.00 | 1,712,000.00 | 2.32% | 104 |
| Dec 3, 2025 | 1,555,060.00 | 1,673,200.00 | 1,555,060.00 | 1,673,200.00 | 1,673,200.00 | 3.12% | 106 |
| Dec 2, 2025 | 1,622,520.00 | 1,622,520.00 | 1,622,500.00 | 1,622,500.00 | 1,622,500.00 | 0.50% | 39 |
| Dec 1, 2025 | 1,629,000.00 | 1,629,000.00 | 1,614,460.00 | 1,614,460.00 | 1,614,460.00 | -0.83% | 27 |
| Nov 28, 2025 | 1,627,980.00 | 1,627,980.00 | 1,627,980.00 | 1,627,980.00 | 1,627,980.00 | - | 22 |
| Nov 27, 2025 | 1,627,980.00 | 1,627,980.00 | 1,627,980.00 | 1,627,980.00 | 1,627,980.00 | - | 9 |
| Nov 26, 2025 | 1,600,000.00 | 1,627,980.00 | 1,600,000.00 | 1,627,980.00 | 1,627,980.00 | 1.75% | 61 |
| Nov 25, 2025 | 1,516,000.00 | 1,600,000.00 | 1,516,000.00 | 1,600,000.00 | 1,600,000.00 | - | 221 |
| Nov 24, 2025 | 1,566,900.00 | 1,619,000.00 | 1,566,900.00 | 1,600,000.00 | 1,600,000.00 | 2.04% | 143 |
| Nov 21, 2025 | 1,567,980.00 | 1,567,980.00 | 1,567,980.00 | 1,567,980.00 | 1,567,980.00 | 2.15% | 33 |
| Nov 20, 2025 | 1,598,920.00 | 1,598,960.00 | 1,534,980.00 | 1,534,980.00 | 1,534,980.00 | 3.35% | 123 |
| Nov 19, 2025 | 1,485,200.00 | 1,485,200.00 | 1,485,200.00 | 1,485,200.00 | 1,485,200.00 | 0.01% | 22 |
| Nov 18, 2025 | 1,558,980.00 | 1,558,980.00 | 1,485,000.00 | 1,485,000.00 | 1,485,000.00 | -4.75% | 92 |
| Nov 14, 2025 | 1,500,000.00 | 1,558,980.00 | 1,500,000.00 | 1,558,980.00 | 1,558,980.00 | 0.97% | 132 |
| Nov 13, 2025 | 1,596,000.00 | 1,596,000.00 | 1,510,000.00 | 1,544,000.00 | 1,544,000.00 | -6.42% | 507 |
| Nov 12, 2025 | 1,640,000.00 | 1,699,860.00 | 1,604,280.00 | 1,649,980.00 | 1,649,980.00 | -1.20% | 72 |
| Nov 11, 2025 | 1,679,980.00 | 1,679,980.00 | 1,670,000.00 | 1,670,000.00 | 1,670,000.00 | 1.23% | 55 |
| Nov 10, 2025 | 1,649,660.00 | 1,649,660.00 | 1,649,660.00 | 1,649,660.00 | 1,649,660.00 | 0.90% | 49 |
| Nov 7, 2025 | 1,635,000.00 | 1,635,000.00 | 1,635,000.00 | 1,635,000.00 | 1,635,000.00 | -3.82% | 52 |
| Nov 6, 2025 | 1,777,000.00 | 1,777,000.00 | 1,693,560.00 | 1,700,000.00 | 1,700,000.00 | -4.66% | 217 |
| Nov 5, 2025 | 1,756,820.00 | 1,783,000.00 | 1,756,820.00 | 1,783,000.00 | 1,783,000.00 | 3.21% | 34 |
| Nov 4, 2025 | 1,747,000.00 | 1,779,000.00 | 1,727,540.00 | 1,727,540.00 | 1,727,540.00 | -1.78% | 351 |
| Oct 31, 2025 | 1,808,980.00 | 1,808,980.00 | 1,737,720.00 | 1,758,920.00 | 1,758,920.00 | 2.61% | 64 |
| Oct 30, 2025 | 1,752,820.00 | 1,753,640.00 | 1,710,000.00 | 1,714,220.00 | 1,714,220.00 | -3.53% | 739 |
| Oct 29, 2025 | 1,800,000.00 | 1,809,000.00 | 1,777,000.00 | 1,777,000.00 | 1,777,000.00 | -1.77% | 125 |
| Oct 28, 2025 | 1,780,000.00 | 1,809,000.00 | 1,700,020.00 | 1,809,000.00 | 1,809,000.00 | 2.03% | 164 |
| Oct 27, 2025 | 1,750,000.00 | 1,784,520.00 | 1,750,000.00 | 1,772,980.00 | 1,772,980.00 | 4.91% | 75 |
| Oct 24, 2025 | 1,690,000.00 | 1,690,000.00 | 1,690,000.00 | 1,690,000.00 | 1,690,000.00 | -0.15% | 77 |
| Oct 23, 2025 | 1,786,980.00 | 1,786,980.00 | 1,630,000.00 | 1,692,620.00 | 1,692,620.00 | -0.54% | 72 |
| Oct 22, 2025 | 1,701,880.00 | 1,701,880.00 | 1,701,880.00 | 1,701,880.00 | 1,701,880.00 | -1.45% | 32 |
| Oct 21, 2025 | 1,726,940.00 | 1,741,980.00 | 1,726,940.00 | 1,726,940.00 | 1,726,940.00 | 0.07% | 43 |