Tesla, Inc. (BCBA:TSLA)
Argentina
· Delayed Price · Currency is ARS 45,780
+460 (1.02%)
At close: Dec 5, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 45,500.00 | 45,700.00 | 44,720.00 | 45,320.00 | 45,320.00 | 0.94% | 60,193 |
| Dec 3, 2025 | 43,700.00 | 45,180.00 | 43,540.00 | 44,900.00 | 44,900.00 | 3.17% | 88,886 |
| Dec 2, 2025 | 43,680.00 | 44,400.00 | 42,820.00 | 43,520.00 | 43,520.00 | 0.74% | 76,014 |
| Dec 1, 2025 | 43,220.00 | 43,520.00 | 42,700.00 | 43,200.00 | 43,200.00 | -0.92% | 33,156 |
| Nov 28, 2025 | 43,500.00 | 44,000.00 | 43,040.00 | 43,600.00 | 43,600.00 | 1.40% | 47,363 |
| Nov 27, 2025 | 43,520.00 | 43,980.00 | 42,280.00 | 43,000.00 | 43,000.00 | -0.69% | 9,778 |
| Nov 26, 2025 | 42,300.00 | 43,600.00 | 42,300.00 | 43,300.00 | 43,300.00 | 2.27% | 83,204 |
| Nov 25, 2025 | 41,480.00 | 42,580.00 | 41,120.00 | 42,340.00 | 42,340.00 | 6.38% | 203,218 |
| Nov 21, 2025 | 40,460.00 | 40,460.00 | 38,660.00 | 39,800.00 | 39,800.00 | -0.60% | 139,657 |
| Nov 20, 2025 | 39,900.00 | 42,460.00 | 39,540.00 | 40,040.00 | 40,040.00 | 1.01% | 228,912 |
| Nov 19, 2025 | 39,680.00 | 40,640.00 | 39,180.00 | 39,640.00 | 39,640.00 | -0.10% | 92,640 |
| Nov 18, 2025 | 40,300.00 | 40,440.00 | 38,960.00 | 39,680.00 | 39,680.00 | -1.34% | 160,346 |
| Nov 17, 2025 | 40,000.00 | 42,060.00 | 39,280.00 | 40,220.00 | 40,220.00 | -1.08% | 130,195 |
| Nov 14, 2025 | 38,980.00 | 40,880.00 | 37,500.00 | 40,660.00 | 40,660.00 | 2.94% | 198,113 |
| Nov 13, 2025 | 42,000.00 | 42,020.00 | 39,240.00 | 39,500.00 | 39,500.00 | -6.58% | 161,363 |
| Nov 12, 2025 | 43,060.00 | 43,620.00 | 41,720.00 | 42,280.00 | 42,280.00 | -1.54% | 93,909 |
| Nov 11, 2025 | 43,920.00 | 44,000.00 | 42,600.00 | 42,940.00 | 42,940.00 | -2.45% | 66,090 |
| Nov 10, 2025 | 43,200.00 | 44,200.00 | 42,340.00 | 44,020.00 | 44,020.00 | 2.71% | 92,829 |
| Nov 7, 2025 | 45,000.00 | 45,000.00 | 42,020.00 | 42,860.00 | 42,860.00 | -4.37% | 195,644 |
| Nov 6, 2025 | 46,280.00 | 46,740.00 | 43,620.00 | 44,820.00 | 44,820.00 | -3.74% | 168,686 |
| Nov 5, 2025 | 46,600.00 | 46,600.00 | 44,220.00 | 46,560.00 | 46,560.00 | 3.24% | 62,712 |
| Nov 4, 2025 | 47,000.00 | 47,000.00 | 44,800.00 | 45,100.00 | 45,100.00 | -5.33% | 90,202 |
| Nov 3, 2025 | 45,820.00 | 47,780.00 | 44,920.00 | 47,640.00 | 47,640.00 | 4.34% | 82,721 |
| Oct 31, 2025 | 43,900.00 | 45,820.00 | 43,900.00 | 45,660.00 | 45,660.00 | 4.01% | 42,954 |
| Oct 30, 2025 | 44,740.00 | 45,120.00 | 43,620.00 | 43,900.00 | 43,900.00 | -3.90% | 112,557 |
| Oct 29, 2025 | 45,800.00 | 46,160.00 | 44,800.00 | 45,680.00 | 45,680.00 | -0.13% | 64,629 |
| Oct 28, 2025 | 44,100.00 | 46,280.00 | 44,100.00 | 45,740.00 | 45,740.00 | 3.95% | 103,148 |
| Oct 27, 2025 | 41,800.00 | 44,920.00 | 39,280.00 | 44,000.00 | 44,000.00 | -2.53% | 89,784 |
| Oct 24, 2025 | 46,900.00 | 46,900.00 | 44,860.00 | 45,140.00 | 45,140.00 | -2.67% | 73,029 |
| Oct 23, 2025 | 45,000.00 | 47,380.00 | 43,960.00 | 46,380.00 | 46,380.00 | -1.49% | 187,495 |
| Oct 22, 2025 | 47,920.00 | 47,920.00 | 46,060.00 | 47,080.00 | 47,080.00 | -1.38% | 70,998 |
| Oct 21, 2025 | 46,800.00 | 47,980.00 | 45,940.00 | 47,740.00 | 47,740.00 | 2.01% | 91,235 |
| Oct 20, 2025 | 45,420.00 | 46,960.00 | 45,320.00 | 46,800.00 | 46,800.00 | 3.40% | 115,838 |
| Oct 17, 2025 | 42,600.00 | 45,500.00 | 42,080.00 | 45,260.00 | 45,260.00 | 6.14% | 104,463 |
| Oct 16, 2025 | 41,740.00 | 42,780.00 | 41,700.00 | 42,640.00 | 42,640.00 | 0.95% | 74,870 |
| Oct 15, 2025 | 42,180.00 | 43,220.00 | 41,220.00 | 42,240.00 | 42,240.00 | 0.33% | 67,546 |
| Oct 14, 2025 | 40,680.00 | 42,800.00 | 39,720.00 | 42,100.00 | 42,100.00 | 1.35% | 198,479 |
| Oct 13, 2025 | 40,980.00 | 42,160.00 | 38,780.00 | 41,540.00 | 41,540.00 | -1.61% | 59,919 |
| Oct 9, 2025 | 45,000.00 | 45,100.00 | 42,000.00 | 42,220.00 | 42,220.00 | -6.92% | 105,024 |
| Oct 8, 2025 | 45,320.00 | 45,880.00 | 44,180.00 | 45,360.00 | 45,360.00 | 0.31% | 93,910 |
| Oct 7, 2025 | 45,540.00 | 46,520.00 | 44,600.00 | 45,220.00 | 45,220.00 | -1.27% | 94,065 |
| Oct 6, 2025 | 44,020.00 | 46,000.00 | 44,020.00 | 45,800.00 | 45,800.00 | 5.05% | 66,044 |
| Oct 3, 2025 | 45,800.00 | 46,400.00 | 42,620.00 | 43,600.00 | 43,600.00 | -3.50% | 97,161 |
| Oct 2, 2025 | 47,940.00 | 49,380.00 | 45,040.00 | 45,180.00 | 45,180.00 | -6.11% | 98,983 |
| Oct 1, 2025 | 46,560.00 | 48,480.00 | 45,500.00 | 48,120.00 | 48,120.00 | 5.76% | 73,187 |
| Sep 30, 2025 | 44,000.00 | 45,700.00 | 43,300.00 | 45,500.00 | 45,500.00 | 3.36% | 61,460 |
| Sep 29, 2025 | 43,280.00 | 44,540.00 | 43,060.00 | 44,020.00 | 44,020.00 | 2.42% | 48,260 |
| Sep 26, 2025 | 40,160.00 | 43,200.00 | 39,240.00 | 42,980.00 | 42,980.00 | 8.48% | 129,350 |
| Sep 25, 2025 | 40,200.00 | 40,220.00 | 38,920.00 | 39,620.00 | 39,620.00 | -3.51% | 74,170 |
| Sep 24, 2025 | 38,800.00 | 41,300.00 | 38,800.00 | 41,060.00 | 41,060.00 | 1.89% | 38,522 |
| Sep 23, 2025 | 41,560.00 | 41,560.00 | 39,400.00 | 40,300.00 | 40,300.00 | -2.99% | 72,024 |
| Sep 22, 2025 | 43,700.00 | 44,200.00 | 41,200.00 | 41,540.00 | 41,540.00 | -6.36% | 93,641 |
| Sep 19, 2025 | 43,260.00 | 44,460.00 | 43,260.00 | 44,360.00 | 44,360.00 | 2.12% | 121,420 |
| Sep 18, 2025 | 42,540.00 | 43,920.00 | 42,280.00 | 43,440.00 | 43,440.00 | 2.02% | 123,344 |
| Sep 17, 2025 | 41,120.00 | 42,680.00 | 40,380.00 | 42,580.00 | 42,580.00 | 2.75% | 127,657 |
| Sep 16, 2025 | 40,700.00 | 41,640.00 | 40,500.00 | 41,440.00 | 41,440.00 | 1.47% | 106,190 |
| Sep 15, 2025 | 41,000.00 | 43,000.00 | 39,900.00 | 40,840.00 | 40,840.00 | 5.15% | 288,992 |
| Sep 12, 2025 | 35,640.00 | 39,040.00 | 35,640.00 | 38,840.00 | 38,840.00 | 9.53% | 190,949 |
| Sep 11, 2025 | 33,300.00 | 35,560.00 | 33,180.00 | 35,460.00 | 35,460.00 | 6.17% | 157,021 |
| Sep 10, 2025 | 33,280.00 | 34,000.00 | 33,020.00 | 33,400.00 | 33,400.00 | 0.60% | 36,407 |
| Sep 9, 2025 | 33,300.00 | 33,760.00 | 32,800.00 | 33,200.00 | 33,200.00 | -0.12% | 74,831 |
| Sep 8, 2025 | 33,160.00 | 34,940.00 | 32,840.00 | 33,240.00 | 33,240.00 | 2.51% | 168,982 |
| Sep 5, 2025 | 32,025.00 | 32,925.00 | 31,875.00 | 32,425.00 | 32,425.00 | 4.26% | 143,121 |
| Sep 4, 2025 | 30,600.00 | 31,175.00 | 30,325.00 | 31,100.00 | 31,100.00 | 1.30% | 50,273 |
| Sep 3, 2025 | 30,350.00 | 31,325.00 | 29,875.00 | 30,700.00 | 30,700.00 | 2.08% | 88,239 |
| Sep 2, 2025 | 30,300.00 | 30,600.00 | 29,875.00 | 30,075.00 | 30,075.00 | -0.91% | 78,936 |
| Sep 1, 2025 | 30,250.00 | 31,425.00 | 29,800.00 | 30,350.00 | 30,350.00 | 0.58% | 13,265 |
| Aug 29, 2025 | 31,200.00 | 31,200.00 | 29,800.00 | 30,175.00 | 30,175.00 | -2.82% | 188,133 |
| Aug 28, 2025 | 31,625.00 | 31,950.00 | 30,450.00 | 31,050.00 | 31,050.00 | -1.82% | 93,138 |
| Aug 27, 2025 | 32,000.00 | 32,250.00 | 31,575.00 | 31,625.00 | 31,625.00 | -0.39% | 97,537 |
| Aug 26, 2025 | 31,600.00 | 31,825.00 | 31,050.00 | 31,750.00 | 31,750.00 | 0.71% | 107,641 |
| Aug 25, 2025 | 30,175.00 | 31,750.00 | 30,000.00 | 31,525.00 | 31,525.00 | 4.65% | 100,002 |
| Aug 22, 2025 | 28,525.00 | 30,250.00 | 28,200.00 | 30,125.00 | 30,125.00 | 6.45% | 303,734 |
| Aug 21, 2025 | 28,100.00 | 28,425.00 | 27,975.00 | 28,300.00 | 28,300.00 | -0.09% | 115,462 |
| Aug 20, 2025 | 28,600.00 | 28,700.00 | 27,350.00 | 28,325.00 | 28,325.00 | -1.13% | 215,521 |
| Aug 19, 2025 | 29,275.00 | 29,575.00 | 28,425.00 | 28,650.00 | 28,650.00 | -1.38% | 191,772 |
| Aug 18, 2025 | 29,125.00 | 29,175.00 | 28,825.00 | 29,050.00 | 29,050.00 | -0.77% | 43,508 |
| Aug 14, 2025 | 29,850.00 | 29,950.00 | 28,825.00 | 29,275.00 | 29,275.00 | -2.66% | 104,311 |
| Aug 13, 2025 | 30,175.00 | 30,750.00 | 29,800.00 | 30,075.00 | 30,075.00 | -0.25% | 158,400 |
| Aug 12, 2025 | 30,250.00 | 30,500.00 | 29,375.00 | 30,150.00 | 30,150.00 | 0.25% | 330,650 |
| Aug 11, 2025 | 29,975.00 | 30,800.00 | 29,900.00 | 30,075.00 | 30,075.00 | 3.08% | 228,500 |
| Aug 8, 2025 | 28,750.00 | 29,725.00 | 28,750.00 | 29,175.00 | 29,175.00 | 2.37% | 235,282 |
| Aug 7, 2025 | 28,600.00 | 28,750.00 | 28,100.00 | 28,500.00 | 28,500.00 | 0.18% | 148,261 |
| Aug 6, 2025 | 27,775.00 | 28,575.00 | 27,600.00 | 28,450.00 | 28,450.00 | 2.52% | 208,014 |
| Aug 5, 2025 | 27,950.00 | 28,275.00 | 27,475.00 | 27,750.00 | 27,750.00 | -0.89% | 229,753 |
| Aug 4, 2025 | 27,800.00 | 28,225.00 | 26,500.00 | 28,000.00 | 28,000.00 | 1.45% | 128,295 |
| Aug 1, 2025 | 27,900.00 | 28,275.00 | 27,075.00 | 27,600.00 | 27,600.00 | -1.52% | 92,087 |
| Jul 31, 2025 | 28,100.00 | 28,725.00 | 27,800.00 | 28,025.00 | 28,025.00 | 0.27% | 123,109 |
| Jul 30, 2025 | 27,975.00 | 28,050.00 | 27,350.00 | 27,950.00 | 27,950.00 | 0.90% | 132,371 |
| Jul 29, 2025 | 28,225.00 | 28,225.00 | 27,600.00 | 27,700.00 | 27,700.00 | -1.86% | 223,589 |
| Jul 28, 2025 | 27,175.00 | 28,550.00 | 27,125.00 | 28,225.00 | 28,225.00 | 3.86% | 287,521 |
| Jul 25, 2025 | 26,500.00 | 27,750.00 | 26,500.00 | 27,175.00 | 27,175.00 | 4.42% | 291,252 |
| Jul 24, 2025 | 26,700.00 | 26,700.00 | 25,425.00 | 26,025.00 | 26,025.00 | -7.30% | 370,399 |
| Jul 23, 2025 | 28,000.00 | 28,400.00 | 27,700.00 | 28,075.00 | 28,075.00 | 0.09% | 207,269 |
| Jul 22, 2025 | 27,775.00 | 28,275.00 | 27,650.00 | 28,050.00 | 28,050.00 | -0.27% | 113,075 |
| Jul 21, 2025 | 28,400.00 | 28,675.00 | 28,075.00 | 28,125.00 | 28,125.00 | -1.14% | 82,442 |
| Jul 18, 2025 | 28,050.00 | 28,600.00 | 27,950.00 | 28,450.00 | 28,450.00 | 4.31% | 119,178 |
| Jul 17, 2025 | 27,175.00 | 27,550.00 | 27,100.00 | 27,275.00 | 27,275.00 | -0.55% | 124,188 |
| Jul 16, 2025 | 26,900.00 | 27,500.00 | 26,425.00 | 27,425.00 | 27,425.00 | 3.49% | 133,343 |
| Jul 15, 2025 | 27,525.00 | 27,700.00 | 26,450.00 | 26,500.00 | 26,500.00 | -3.37% | 90,255 |