Tesla, Inc. (BVC:TSLACO)
Colombia · Delayed Price · Currency is COP 1,567,980
+33,000 (2.15%)
At close: Nov 21, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 1,516,000.00 | 1,600,000.00 | 1,516,000.00 | 1,600,000.00 | 1,600,000.00 | - | 219 |
| 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 |
| Oct 20, 2025 | 1,695,000.00 | 1,728,000.00 | 1,695,000.00 | 1,725,700.00 | 1,725,700.00 | 0.39% | 837 |
| Oct 17, 2025 | 1,718,940.00 | 1,718,940.00 | 1,718,940.00 | 1,718,940.00 | 1,718,940.00 | - | 10 |
| Oct 16, 2025 | 1,724,940.00 | 1,724,940.00 | 1,718,940.00 | 1,718,940.00 | 1,718,940.00 | -0.37% | 30 |
| Oct 15, 2025 | 1,714,000.00 | 1,725,280.00 | 1,710,000.00 | 1,725,280.00 | 1,725,280.00 | 3.31% | 93 |
| 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 |