Tesla, Inc. (BVC:TSLACO)
Colombia · Delayed Price · Currency is COP 1,604,620
-1,380 (-0.09%)
At close: May 29, 2026
BVC:TSLACO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1,691,220.00 | 1,699,980.00 | 1,610,040.00 | 1,610,040.00 | 1,610,040.00 | -3.39% | 211 |
| May 13, 2026 | 1,670,000.00 | 1,715,000.00 | 1,666,520.00 | 1,666,520.00 | 1,666,520.00 | 2.24% | 323 |
| May 12, 2026 | 1,679,900.00 | 1,682,000.00 | 1,600,000.00 | 1,630,000.00 | 1,630,000.00 | -2.94% | 393 |
| May 11, 2026 | 1,576,000.00 | 1,691,540.00 | 1,568,640.00 | 1,679,460.00 | 1,679,460.00 | 10.49% | 1,558 |
| May 8, 2026 | 1,565,000.00 | 1,619,960.00 | 1,515,000.00 | 1,520,000.00 | 1,520,000.00 | 0.36% | 1,046 |
| May 7, 2026 | 1,508,000.00 | 1,545,000.00 | 1,508,000.00 | 1,514,580.00 | 1,514,580.00 | 2.56% | 366 |
| May 6, 2026 | 1,435,500.00 | 1,495,000.00 | 1,435,500.00 | 1,476,820.00 | 1,476,820.00 | 0.26% | 85 |
| May 5, 2026 | 1,495,000.00 | 1,495,000.00 | 1,444,980.00 | 1,473,000.00 | 1,473,000.00 | 0.61% | 119 |
| May 4, 2026 | 1,444,440.00 | 1,464,000.00 | 1,437,000.00 | 1,464,000.00 | 1,464,000.00 | 3.68% | 171 |
| Apr 30, 2026 | 1,352,000.00 | 1,412,000.00 | 1,352,000.00 | 1,412,000.00 | 1,412,000.00 | 3.82% | 109 |
| Apr 29, 2026 | 1,357,000.00 | 1,366,640.00 | 1,349,000.00 | 1,360,000.00 | 1,360,000.00 | -0.15% | 96 |
| Apr 28, 2026 | 1,375,900.00 | 1,375,900.00 | 1,357,000.00 | 1,362,000.00 | 1,362,000.00 | 0.22% | 88 |
| Apr 27, 2026 | 1,320,000.00 | 1,400,000.00 | 1,310,000.00 | 1,359,000.00 | 1,359,000.00 | 1.14% | 125 |
| Apr 24, 2026 | 1,354,060.00 | 1,354,060.00 | 1,325,000.00 | 1,343,720.00 | 1,343,720.00 | 1.17% | 85 |
| Apr 23, 2026 | 1,332,600.00 | 1,358,140.00 | 1,320,560.00 | 1,328,200.00 | 1,328,200.00 | -5.13% | 304 |
| Apr 22, 2026 | 1,401,000.00 | 1,401,000.00 | 1,400,000.00 | 1,400,000.00 | 1,400,000.00 | 0.50% | 21 |
| Apr 21, 2026 | 1,396,800.00 | 1,396,800.00 | 1,393,000.00 | 1,393,000.00 | 1,393,000.00 | -0.85% | 22 |
| Apr 20, 2026 | 1,443,800.00 | 1,447,340.00 | 1,395,080.00 | 1,405,000.00 | 1,405,000.00 | -2.24% | 85 |
| Apr 17, 2026 | 1,431,340.00 | 1,472,580.00 | 1,415,080.00 | 1,437,200.00 | 1,437,200.00 | 2.55% | 521 |
| Apr 16, 2026 | 1,415,920.00 | 1,416,360.00 | 1,395,800.00 | 1,401,440.00 | 1,401,440.00 | -1.63% | 837 |
| Apr 15, 2026 | 1,311,240.00 | 1,428,040.00 | 1,311,240.00 | 1,424,680.00 | 1,424,680.00 | 8.33% | 310 |
| Apr 14, 2026 | 1,290,000.00 | 1,315,180.00 | 1,290,000.00 | 1,315,180.00 | 1,315,180.00 | 4.55% | 242 |
| Apr 13, 2026 | 1,274,780.00 | 1,274,780.00 | 1,258,000.00 | 1,258,000.00 | 1,258,000.00 | -0.61% | 743 |
| Apr 10, 2026 | 1,264,320.00 | 1,265,700.00 | 1,250,000.00 | 1,265,700.00 | 1,265,700.00 | 0.13% | 288 |
| Apr 9, 2026 | 1,252,260.00 | 1,269,000.00 | 1,239,400.00 | 1,264,060.00 | 1,264,060.00 | 1.12% | 1,123 |
| Apr 8, 2026 | 1,300,000.00 | 1,301,500.00 | 1,248,000.00 | 1,250,000.00 | 1,250,000.00 | -0.16% | 139 |
| Apr 7, 2026 | 1,310,000.00 | 1,319,820.00 | 1,212,000.00 | 1,252,000.00 | 1,252,000.00 | -4.43% | 129 |
| Apr 6, 2026 | 1,390,000.00 | 1,390,000.00 | 1,284,000.00 | 1,310,000.00 | 1,310,000.00 | -5.76% | 874 |
| Apr 1, 2026 | 1,420,000.00 | 1,499,940.00 | 1,390,000.00 | 1,390,000.00 | 1,390,000.00 | -3.81% | 56 |
| Mar 31, 2026 | 1,445,000.00 | 1,445,000.00 | 1,445,000.00 | 1,445,000.00 | 1,445,000.00 | 7.04% | 25 |
| Mar 30, 2026 | 1,351,000.00 | 1,351,000.00 | 1,350,000.00 | 1,350,000.00 | 1,350,000.00 | - | 21 |
| Mar 27, 2026 | 1,380,000.00 | 1,380,000.00 | 1,350,000.00 | 1,350,000.00 | 1,350,000.00 | -2.95% | 55 |
| Mar 26, 2026 | 1,394,500.00 | 1,394,500.00 | 1,391,000.00 | 1,391,000.00 | 1,391,000.00 | -2.52% | 179 |
| Mar 25, 2026 | 1,428,000.00 | 1,449,000.00 | 1,427,000.00 | 1,427,000.00 | 1,427,000.00 | 5.47% | 874 |
| Mar 24, 2026 | 1,450,000.00 | 1,450,000.00 | 1,353,000.00 | 1,353,000.00 | 1,353,000.00 | -3.36% | 60 |
| Mar 20, 2026 | 1,400,000.00 | 1,400,000.00 | 1,400,000.00 | 1,400,000.00 | 1,400,000.00 | -4.76% | 56 |
| Mar 19, 2026 | 1,470,000.00 | 1,470,000.00 | 1,470,000.00 | 1,470,000.00 | 1,470,000.00 | - | 30 |
| Mar 18, 2026 | 1,470,000.00 | 1,470,000.00 | 1,470,000.00 | 1,470,000.00 | 1,470,000.00 | - | 4 |
| Mar 17, 2026 | 1,471,020.00 | 1,471,020.00 | 1,470,000.00 | 1,470,000.00 | 1,470,000.00 | -3.35% | 114 |
| Mar 16, 2026 | 1,420,020.00 | 1,529,880.00 | 1,420,020.00 | 1,520,980.00 | 1,520,980.00 | 4.05% | 51 |