Tesla, Inc. (BVC:TSLACO)
Colombia · Delayed Price · Currency is COP 1,709,940
+4,960 (0.29%)
At close: Sep 23, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |