Tesla, Inc. (BVC:TSLACO)
Colombia · Delayed Price · Currency is COP 1,005,000
+37,460 (3.87%)
At close: Jul 31, 2026
BVC:TSLACO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 1,499,900.00 | 1,529,540.00 | 1,499,900.00 | 1,505,400.00 | 1,505,400.00 | -0.16% | 243 |
| Jun 2, 2026 | 1,476,000.00 | 1,509,320.00 | 1,476,000.00 | 1,507,800.00 | 1,507,800.00 | 1.54% | 145 |
| Jun 1, 2026 | 1,520,680.00 | 1,520,680.00 | 1,485,000.00 | 1,485,000.00 | 1,485,000.00 | -7.45% | 219 |
| May 29, 2026 | 1,584,100.00 | 1,628,360.00 | 1,583,980.00 | 1,604,620.00 | 1,604,620.00 | -0.09% | 665 |
| May 28, 2026 | 1,610,960.00 | 1,612,080.00 | 1,605,000.00 | 1,606,000.00 | 1,606,000.00 | 0.96% | 27 |
| May 27, 2026 | 1,614,260.00 | 1,614,260.00 | 1,590,660.00 | 1,590,660.00 | 1,590,660.00 | -0.14% | 565 |
| May 26, 2026 | 1,555,000.00 | 1,592,880.00 | 1,550,000.00 | 1,592,880.00 | 1,592,880.00 | 0.50% | 86 |
| May 25, 2026 | 1,585,000.00 | 1,585,000.00 | 1,585,000.00 | 1,585,000.00 | 1,585,000.00 | 1.87% | 12 |
| May 22, 2026 | 1,561,840.00 | 1,573,240.00 | 1,555,940.00 | 1,555,940.00 | 1,555,940.00 | 0.64% | 298 |
| May 21, 2026 | 1,572,000.00 | 1,572,000.00 | 1,546,000.00 | 1,546,000.00 | 1,546,000.00 | -3.92% | 10 |
| May 20, 2026 | 1,550,000.00 | 1,609,000.00 | 1,505,020.00 | 1,609,000.00 | 1,609,000.00 | 5.78% | 32 |
| May 19, 2026 | 1,500,000.00 | 1,523,340.00 | 1,500,000.00 | 1,521,140.00 | 1,521,140.00 | -5.69% | 125 |
| May 15, 2026 | 1,630,860.00 | 1,632,860.00 | 1,612,920.00 | 1,612,920.00 | 1,612,920.00 | 0.18% | 281 |