Tesla, Inc. (BVL:TSLA)
Peru · Delayed Price · Currency is PEN · Price in USD 396.50
-15.50 (-3.76%)
At close: Nov 21, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 412.00 | 420.00 | 412.00 | 420.00 | 420.00 | 5.93% | 184 |
| Nov 21, 2025 | 396.10 | 401.00 | 396.10 | 396.50 | 396.50 | -3.76% | 41 |
| Nov 20, 2025 | 424.50 | 430.99 | 412.00 | 412.00 | 412.00 | 2.49% | 43 |
| Nov 19, 2025 | 410.00 | 410.00 | 402.00 | 402.00 | 402.00 | - | 100 |
| Nov 18, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | -4.74% | 76 |
| Nov 17, 2025 | 415.00 | 422.00 | 413.00 | 422.00 | 422.00 | 4.20% | 177 |
| Nov 14, 2025 | 395.00 | 419.99 | 395.00 | 405.00 | 405.00 | 0.50% | 406 |
| Nov 13, 2025 | 420.00 | 420.00 | 397.60 | 403.00 | 403.00 | -9.72% | 1,880 |
| Nov 12, 2025 | 430.00 | 446.40 | 430.00 | 446.40 | 446.40 | - | 260 |
| Nov 11, 2025 | 446.40 | 446.40 | 446.40 | 446.40 | 446.40 | - | 2 |
| Nov 10, 2025 | 446.40 | 446.40 | 446.40 | 446.40 | 446.40 | 2.74% | 11 |
| Nov 7, 2025 | 426.00 | 434.50 | 425.00 | 434.50 | 434.50 | -3.32% | 224 |
| Nov 6, 2025 | 463.99 | 463.99 | 437.00 | 449.44 | 449.44 | -3.14% | 1,323 |
| Nov 5, 2025 | 453.00 | 464.00 | 453.00 | 464.00 | 464.00 | 2.77% | 154 |
| Nov 4, 2025 | 450.00 | 456.00 | 450.00 | 451.50 | 451.50 | -3.73% | 44 |
| Nov 3, 2025 | 465.00 | 471.00 | 465.00 | 469.00 | 469.00 | 3.08% | 349 |
| Oct 31, 2025 | 452.30 | 455.00 | 451.50 | 455.00 | 455.00 | 2.59% | 57 |
| Oct 30, 2025 | 441.00 | 443.50 | 441.00 | 443.50 | 443.50 | -3.57% | 95 |
| Oct 29, 2025 | 464.99 | 464.99 | 458.20 | 459.90 | 459.90 | -1.10% | 45 |
| Oct 28, 2025 | 459.95 | 465.00 | 459.95 | 465.00 | 465.00 | 3.33% | 1,308 |
| Oct 27, 2025 | 432.80 | 459.20 | 432.80 | 450.00 | 450.00 | 3.97% | 2,459 |
| Oct 24, 2025 | 442.00 | 442.00 | 432.80 | 432.80 | 432.80 | -3.39% | 340 |
| Oct 23, 2025 | 448.00 | 448.00 | 447.90 | 448.00 | 448.00 | 3.23% | 128 |
| Oct 22, 2025 | 446.99 | 446.99 | 434.00 | 434.00 | 434.00 | -2.91% | 68 |
| Oct 21, 2025 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | - | 9 |
| Oct 20, 2025 | 447.00 | 448.00 | 440.07 | 447.00 | 447.00 | 1.82% | 3,735 |
| Oct 17, 2025 | 428.00 | 439.00 | 428.00 | 439.00 | 439.00 | 2.10% | 32 |
| Oct 16, 2025 | 438.00 | 438.00 | 429.99 | 429.99 | 429.99 | -1.04% | 58 |
| Oct 15, 2025 | 437.20 | 437.20 | 428.00 | 434.50 | 434.50 | 1.52% | 635 |
| Oct 14, 2025 | 425.00 | 432.00 | 420.20 | 428.00 | 428.00 | 0.71% | 777 |
| Oct 13, 2025 | 413.00 | 425.00 | 413.00 | 425.00 | 425.00 | 3.16% | 29 |
| Oct 10, 2025 | 425.00 | 425.00 | 412.00 | 412.00 | 412.00 | -5.34% | 103 |
| Oct 9, 2025 | 431.00 | 435.23 | 429.95 | 435.23 | 435.23 | -1.31% | 227 |
| Oct 7, 2025 | 452.00 | 452.00 | 441.00 | 441.00 | 441.00 | -2.43% | 35 |
| Oct 6, 2025 | 447.00 | 452.00 | 447.00 | 452.00 | 452.00 | 5.12% | 1,383 |
| Oct 3, 2025 | 427.80 | 430.00 | 416.95 | 430.00 | 430.00 | -2.82% | 157 |
| Oct 2, 2025 | 466.20 | 466.20 | 440.30 | 442.50 | 442.50 | -3.59% | 2,135 |
| Oct 1, 2025 | 446.00 | 460.00 | 446.00 | 459.00 | 459.00 | 3.85% | 3,471 |
| Sep 30, 2025 | 440.00 | 442.00 | 436.00 | 442.00 | 442.00 | 0.11% | 1,345 |
| Sep 29, 2025 | 445.80 | 445.80 | 441.50 | 441.50 | 441.50 | 0.57% | 47 |
| Sep 26, 2025 | 426.20 | 439.00 | 426.20 | 439.00 | 439.00 | 3.00% | 398 |
| Sep 25, 2025 | 428.30 | 428.30 | 425.01 | 426.20 | 426.20 | -3.71% | 142 |
| Sep 24, 2025 | 439.20 | 442.61 | 439.20 | 442.61 | 442.61 | 3.41% | 165 |
| Sep 23, 2025 | 435.50 | 435.70 | 428.00 | 428.00 | 428.00 | -1.15% | 393 |
| Sep 22, 2025 | 431.00 | 444.00 | 431.00 | 433.00 | 433.00 | 1.88% | 774 |
| Sep 19, 2025 | 425.00 | 425.00 | 424.00 | 425.00 | 425.00 | 0.47% | 52 |
| Sep 18, 2025 | 428.00 | 431.00 | 423.00 | 423.00 | 423.00 | -0.42% | 209 |
| Sep 17, 2025 | 413.00 | 426.90 | 413.00 | 424.80 | 424.80 | 0.66% | 395 |
| Sep 16, 2025 | 410.00 | 422.00 | 410.00 | 422.00 | 422.00 | 3.48% | 5,307 |
| Sep 15, 2025 | 421.30 | 422.15 | 405.50 | 407.82 | 407.82 | 3.38% | 1,230 |