Tesla, Inc. (BVC:TSLACO)
Colombia · Delayed Price · Currency is COP 1,105,160
+47,640 (4.50%)
At close: Aug 21, 2026
BVC:TSLACO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,061,320.00 | 1,110,000.00 | 1,061,320.00 | 1,102,380.00 | 1,102,380.00 | 4.24% | 411 |
| Aug 20, 2026 | 1,042,560.00 | 1,059,920.00 | 1,040,000.00 | 1,057,520.00 | 1,057,520.00 | 0.14% | 156 |
| Aug 19, 2026 | 1,037,240.00 | 1,056,000.00 | 1,033,460.00 | 1,056,000.00 | 1,056,000.00 | 1.15% | 140 |
| Aug 18, 2026 | 1,035,380.00 | 1,051,560.00 | 1,035,380.00 | 1,044,000.00 | 1,044,000.00 | -2.88% | 85 |
| Aug 14, 2026 | 1,080,000.00 | 1,095,560.00 | 1,050,000.00 | 1,075,000.00 | 1,075,000.00 | 1.97% | 554 |
| Aug 13, 2026 | 1,043,300.00 | 1,062,620.00 | 1,042,800.00 | 1,054,180.00 | 1,054,180.00 | 3.79% | 96 |
| Aug 12, 2026 | 1,034,780.00 | 1,034,780.00 | 1,009,400.00 | 1,015,660.00 | 1,015,660.00 | -1.78% | 54 |
| Aug 11, 2026 | 1,033,000.00 | 1,045,040.00 | 1,032,860.00 | 1,034,100.00 | 1,034,100.00 | 0.11% | 142 |
| Aug 10, 2026 | 1,030,000.00 | 1,036,780.00 | 1,027,780.00 | 1,033,000.00 | 1,033,000.00 | 3.15% | 292 |
| Aug 6, 2026 | 1,000,460.00 | 1,016,100.00 | 1,000,460.00 | 1,001,460.00 | 1,001,460.00 | -1.37% | 339 |
| Aug 5, 2026 | 1,039,000.00 | 1,039,000.00 | 1,015,400.00 | 1,015,400.00 | 1,015,400.00 | -3.68% | 481 |
| Aug 4, 2026 | 1,051,860.00 | 1,123,960.00 | 1,036,240.00 | 1,054,200.00 | 1,054,200.00 | 0.88% | 259 |
| Aug 3, 2026 | 1,027,000.00 | 1,089,980.00 | 1,023,000.00 | 1,045,000.00 | 1,045,000.00 | 3.98% | 331 |
| Jul 31, 2026 | 976,820.00 | 1,005,000.00 | 954,000.00 | 1,005,000.00 | 1,005,000.00 | 3.87% | 554 |
| Jul 30, 2026 | 965,200.00 | 968,800.00 | 955,000.00 | 967,540.00 | 967,540.00 | 1.00% | 200 |
| Jul 29, 2026 | 983,000.00 | 990,000.00 | 958,000.00 | 958,000.00 | 958,000.00 | -2.54% | 303 |
| Jul 28, 2026 | 976,220.00 | 983,500.00 | 966,160.00 | 983,000.00 | 983,000.00 | 0.31% | 433 |
| Jul 27, 2026 | 1,019,500.00 | 1,019,500.00 | 980,000.00 | 980,000.00 | 980,000.00 | -1.74% | 749 |
| Jul 24, 2026 | 1,013,900.00 | 1,013,900.00 | 990,320.00 | 997,380.00 | 997,380.00 | -1.96% | 863 |
| Jul 23, 2026 | 1,101,160.00 | 1,101,260.00 | 1,015,620.00 | 1,017,320.00 | 1,017,320.00 | -15.92% | 1,499 |
| Jul 22, 2026 | 1,210,640.00 | 1,218,020.00 | 1,200,000.00 | 1,210,000.00 | 1,210,000.00 | -1.05% | 280 |
| Jul 21, 2026 | 1,222,700.00 | 1,233,940.00 | 1,220,000.00 | 1,222,900.00 | 1,222,900.00 | -2.09% | 84 |
| Jul 17, 2026 | 1,248,220.00 | 1,249,960.00 | 1,245,000.00 | 1,248,960.00 | 1,248,960.00 | -0.93% | 229 |
| Jul 16, 2026 | 1,255,380.00 | 1,273,640.00 | 1,250,000.00 | 1,260,660.00 | 1,260,660.00 | -1.31% | 70 |
| Jul 15, 2026 | 1,314,580.00 | 1,314,720.00 | 1,269,160.00 | 1,277,340.00 | 1,277,340.00 | -1.63% | 170 |
| Jul 14, 2026 | 1,292,840.00 | 1,298,560.00 | 1,290,000.00 | 1,298,560.00 | 1,298,560.00 | -2.00% | 172 |
| Jul 10, 2026 | 1,321,300.00 | 1,340,260.00 | 1,321,300.00 | 1,325,000.00 | 1,325,000.00 | -0.40% | 45 |
| Jul 9, 2026 | 1,313,080.00 | 1,330,300.00 | 1,310,620.00 | 1,330,300.00 | 1,330,300.00 | 1.12% | 70 |
| Jul 8, 2026 | 1,317,880.00 | 1,317,880.00 | 1,301,780.00 | 1,315,540.00 | 1,315,540.00 | -2.36% | 129 |
| Jul 7, 2026 | 1,401,020.00 | 1,401,020.00 | 1,347,400.00 | 1,347,400.00 | 1,347,400.00 | -2.76% | 170 |
| Jul 6, 2026 | 1,317,560.00 | 1,400,460.00 | 1,317,560.00 | 1,385,660.00 | 1,385,660.00 | 1.96% | 306 |
| Jul 3, 2026 | 1,320,340.00 | 1,359,000.00 | 1,290,020.00 | 1,359,000.00 | 1,359,000.00 | 2.93% | 45 |
| Jul 2, 2026 | 1,403,560.00 | 1,403,560.00 | 1,313,000.00 | 1,320,340.00 | 1,320,340.00 | -8.55% | 825 |
| Jul 1, 2026 | 1,448,000.00 | 1,465,960.00 | 1,430,620.00 | 1,443,800.00 | 1,443,800.00 | -3.10% | 521 |
| Jun 30, 2026 | 1,408,000.00 | 1,490,000.00 | 1,408,000.00 | 1,490,000.00 | 1,490,000.00 | 12.82% | 370 |
| Jun 26, 2026 | 1,282,640.00 | 1,340,060.00 | 1,280,000.00 | 1,320,640.00 | 1,320,640.00 | -22.32% | 272 |
| Jun 25, 2026 | 1,277,720.00 | 1,700,000.00 | 1,276,900.00 | 1,700,000.00 | 1,700,000.00 | 42.86% | 114 |
| Jun 24, 2026 | 1,314,760.00 | 1,319,340.00 | 1,190,000.00 | 1,190,000.00 | 1,190,000.00 | -8.59% | 290 |
| Jun 23, 2026 | 1,325,000.00 | 1,325,000.00 | 1,301,860.00 | 1,301,860.00 | 1,301,860.00 | -6.70% | 186 |
| Jun 22, 2026 | 1,440,000.00 | 1,440,000.00 | 1,395,380.00 | 1,395,380.00 | 1,395,380.00 | -0.26% | 23 |
| Jun 19, 2026 | 1,363,000.00 | 1,399,000.00 | 1,363,000.00 | 1,399,000.00 | 1,399,000.00 | 2.65% | 29 |
| Jun 18, 2026 | 1,353,700.00 | 1,372,000.00 | 1,344,960.00 | 1,362,840.00 | 1,362,840.00 | -0.52% | 88 |
| Jun 17, 2026 | 1,380,140.00 | 1,399,860.00 | 1,370,000.00 | 1,370,000.00 | 1,370,000.00 | -1.52% | 68 |
| Jun 16, 2026 | 1,380,000.00 | 1,401,060.00 | 1,380,000.00 | 1,391,120.00 | 1,391,120.00 | 1.03% | 34 |
| Jun 12, 2026 | 1,380,320.00 | 1,380,320.00 | 1,360,020.00 | 1,377,000.00 | 1,377,000.00 | 0.14% | 54 |
| Jun 11, 2026 | 1,362,000.00 | 1,375,720.00 | 1,353,660.00 | 1,375,020.00 | 1,375,020.00 | 0.37% | 145 |
| Jun 10, 2026 | 1,405,980.00 | 1,405,980.00 | 1,370,000.00 | 1,370,000.00 | 1,370,000.00 | -2.84% | 145 |
| Jun 9, 2026 | 1,497,360.00 | 1,497,360.00 | 1,396,000.00 | 1,410,000.00 | 1,410,000.00 | 0.26% | 102 |
| Jun 5, 2026 | 1,445,200.00 | 1,445,200.00 | 1,406,380.00 | 1,406,380.00 | 1,406,380.00 | -5.99% | 824 |
| Jun 4, 2026 | 1,500,600.00 | 1,500,600.00 | 1,492,400.00 | 1,496,000.00 | 1,496,000.00 | -0.62% | 59 |