Tesla, Inc. (BVC:TSLACO)
Colombia · Delayed Price · Currency is COP 1,399,000
+36,160 (2.65%)
At close: Jun 19, 2026
BVC:TSLACO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |