Tesla, Inc. (BCBA:TSLAD)
Argentina
· Delayed Price · Currency is ARS · Price in USD 26.22
-0.28 (-1.06%)
At close: Apr 28, 2026
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 25.91 | 26.55 | 25.27 | 26.50 | 26.50 | 1.26% | 8,849 |
| Apr 24, 2026 | 26.00 | 26.50 | 25.75 | 26.17 | 26.17 | 1.36% | 13,640 |
| Apr 23, 2026 | 26.50 | 26.99 | 25.51 | 25.82 | 25.82 | -3.62% | 10,720 |
| Apr 22, 2026 | 26.78 | 27.10 | 26.50 | 26.79 | 26.79 | 0.07% | 5,516 |
| Apr 21, 2026 | 27.01 | 27.41 | 26.50 | 26.77 | 26.77 | -1.69% | 4,085 |
| Apr 20, 2026 | 28.00 | 28.00 | 26.92 | 27.23 | 27.23 | -1.63% | 4,996 |
| Apr 17, 2026 | 27.39 | 28.22 | 27.07 | 27.68 | 27.68 | 3.17% | 15,324 |
| Apr 16, 2026 | 27.30 | 27.33 | 26.43 | 26.83 | 26.83 | -1.29% | 6,851 |
| Apr 15, 2026 | 25.37 | 27.38 | 25.29 | 27.18 | 27.18 | 7.39% | 11,890 |
| Apr 14, 2026 | 24.69 | 25.56 | 24.69 | 25.31 | 25.31 | 2.84% | 9,002 |
| Apr 13, 2026 | 24.12 | 25.09 | 24.12 | 24.61 | 24.61 | 1.44% | 10,789 |
| Apr 10, 2026 | 24.12 | 24.46 | 23.90 | 24.26 | 24.26 | 1.25% | 4,532 |
| Apr 9, 2026 | 23.75 | 24.38 | 23.39 | 23.96 | 23.96 | 0.93% | 9,689 |
| Apr 8, 2026 | 24.30 | 24.98 | 23.55 | 23.74 | 23.74 | -0.96% | 6,937 |
| Apr 7, 2026 | 24.80 | 24.80 | 23.42 | 23.97 | 23.97 | -2.44% | 11,287 |
| Apr 6, 2026 | 25.90 | 25.90 | 24.01 | 24.57 | 24.57 | -6.61% | 10,474 |
| Apr 1, 2026 | 26.35 | 26.47 | 25.83 | 26.31 | 26.31 | 2.49% | 3,495 |
| Mar 31, 2026 | 24.31 | 25.78 | 24.31 | 25.67 | 25.67 | 4.95% | 5,619 |
| Mar 30, 2026 | 25.41 | 25.41 | 24.25 | 24.46 | 24.46 | -1.81% | 3,589 |
| Mar 27, 2026 | 25.46 | 25.48 | 24.69 | 24.91 | 24.91 | -2.96% | 5,514 |
| Mar 26, 2026 | 26.77 | 26.77 | 25.64 | 25.67 | 25.67 | -2.73% | 4,082 |
| Mar 25, 2026 | 26.90 | 27.29 | 26.34 | 26.39 | 26.39 | 0.69% | 1,944 |
| Mar 23, 2026 | 25.96 | 26.47 | 25.80 | 26.21 | 26.21 | 3.60% | 1,127 |
| Mar 20, 2026 | 26.00 | 26.05 | 25.20 | 25.30 | 25.30 | -5.10% | 2,755 |
| Mar 19, 2026 | 26.60 | 26.75 | 26.10 | 26.66 | 26.66 | -1.77% | 6,876 |
| Mar 18, 2026 | 27.62 | 27.71 | 27.13 | 27.14 | 27.14 | -1.27% | 2,726 |
| Mar 17, 2026 | 27.38 | 27.59 | 27.22 | 27.49 | 27.49 | 0.84% | 1,924 |
| Mar 16, 2026 | 27.36 | 27.77 | 27.22 | 27.26 | 27.26 | 1.49% | 1,635 |
| Mar 13, 2026 | 27.79 | 28.09 | 26.85 | 26.86 | 26.86 | -2.50% | 1,569 |
| Mar 12, 2026 | 27.81 | 27.81 | 27.20 | 27.55 | 27.55 | -1.99% | 824 |
| Mar 11, 2026 | 28.04 | 28.50 | 27.75 | 28.11 | 28.11 | 2.18% | 3,026 |
| Mar 10, 2026 | 27.69 | 27.95 | 27.42 | 27.51 | 27.51 | 0.62% | 2,176 |
| Mar 9, 2026 | 27.36 | 27.61 | 26.17 | 27.34 | 27.34 | -0.44% | 3,498 |
| Mar 6, 2026 | 27.44 | 27.69 | 27.09 | 27.46 | 27.46 | 0.11% | 1,676 |
| Mar 5, 2026 | 28.34 | 28.34 | 27.43 | 27.43 | 27.43 | -1.72% | 849 |
| Mar 4, 2026 | 27.33 | 27.98 | 27.31 | 27.91 | 27.91 | 2.95% | 7,789 |
| Mar 3, 2026 | 27.06 | 27.16 | 26.55 | 27.11 | 27.11 | -1.70% | 2,671 |
| Mar 2, 2026 | 27.03 | 27.80 | 26.74 | 27.58 | 27.58 | -1.22% | 2,441 |
| Feb 27, 2026 | 27.98 | 28.36 | 27.01 | 27.92 | 27.92 | -0.82% | 2,841 |
| Feb 26, 2026 | 28.69 | 29.06 | 27.79 | 28.15 | 28.15 | -1.68% | 1,755 |
| Feb 25, 2026 | 28.10 | 28.83 | 28.06 | 28.63 | 28.63 | 1.92% | 3,850 |
| Feb 24, 2026 | 27.38 | 28.10 | 27.31 | 28.09 | 28.09 | 3.46% | 3,456 |
| Feb 23, 2026 | 28.17 | 28.17 | 27.14 | 27.15 | 27.15 | -3.86% | 3,164 |
| Feb 20, 2026 | 28.06 | 28.46 | 27.84 | 28.24 | 28.24 | 0.79% | 1,944 |
| Feb 19, 2026 | 27.81 | 28.47 | 27.73 | 28.02 | 28.02 | -0.60% | 2,579 |
| Feb 18, 2026 | 28.35 | 28.69 | 28.00 | 28.19 | 28.19 | -2.99% | 5,675 |
| Feb 13, 2026 | 28.58 | 29.12 | 28.48 | 29.06 | 29.06 | 1.18% | 2,311 |
| Feb 12, 2026 | 29.50 | 29.90 | 28.53 | 28.72 | 28.72 | -2.61% | 3,783 |
| Feb 11, 2026 | 30.00 | 30.00 | 28.81 | 29.49 | 29.49 | 1.65% | 6,289 |
| Feb 10, 2026 | 28.98 | 29.27 | 28.68 | 29.01 | 29.01 | 0.42% | 3,488 |
| Feb 9, 2026 | 28.09 | 28.92 | 28.02 | 28.89 | 28.89 | 1.55% | 3,998 |
| Feb 6, 2026 | 28.27 | 28.53 | 27.53 | 28.45 | 28.45 | 2.52% | 3,840 |
| Feb 5, 2026 | 27.31 | 28.32 | 26.59 | 27.75 | 27.75 | 0.04% | 7,395 |
| Feb 4, 2026 | 28.64 | 28.99 | 27.36 | 27.74 | 27.74 | -3.55% | 5,635 |
| Feb 3, 2026 | 29.02 | 29.56 | 28.30 | 28.76 | 28.76 | -1.30% | 3,574 |
| Feb 2, 2026 | 29.01 | 29.34 | 28.50 | 29.14 | 29.14 | -1.92% | 6,232 |
| Jan 30, 2026 | 30.00 | 30.22 | 29.05 | 29.71 | 29.71 | 3.30% | 10,683 |
| Jan 29, 2026 | 31.00 | 31.00 | 28.55 | 28.76 | 28.76 | -3.97% | 7,922 |
| Jan 28, 2026 | 29.74 | 30.15 | 29.69 | 29.95 | 29.95 | 0.84% | 5,566 |
| Jan 27, 2026 | 29.92 | 30.19 | 29.60 | 29.70 | 29.70 | -1.33% | 5,205 |
| Jan 26, 2026 | 30.64 | 30.71 | 30.01 | 30.10 | 30.10 | -2.05% | 4,289 |
| Jan 23, 2026 | 31.01 | 31.11 | 30.58 | 30.73 | 30.73 | -0.29% | 3,903 |
| Jan 22, 2026 | 30.13 | 30.93 | 29.77 | 30.82 | 30.82 | 2.32% | 10,115 |
| Jan 21, 2026 | 29.00 | 30.18 | 28.71 | 30.12 | 30.12 | 3.68% | 4,823 |
| Jan 20, 2026 | 30.00 | 30.00 | 29.05 | 29.05 | 29.05 | -1.79% | 4,169 |
| Jan 19, 2026 | 30.49 | 30.50 | 29.46 | 29.58 | 29.58 | -2.57% | 3,353 |
| Jan 16, 2026 | 30.08 | 30.64 | 29.91 | 30.36 | 30.36 | 0.53% | 1,794 |
| Jan 15, 2026 | 30.45 | 30.51 | 30.15 | 30.20 | 30.20 | 0.80% | 2,133 |
| Jan 14, 2026 | 30.64 | 30.64 | 29.80 | 29.96 | 29.96 | -1.80% | 3,143 |
| Jan 13, 2026 | 31.11 | 31.11 | 30.42 | 30.51 | 30.51 | -0.97% | 2,588 |
| Jan 12, 2026 | 30.56 | 31.12 | 30.05 | 30.81 | 30.81 | 0.95% | 3,554 |
| Jan 9, 2026 | 29.77 | 30.69 | 29.51 | 30.52 | 30.52 | 2.55% | 4,070 |
| Jan 8, 2026 | 29.33 | 29.87 | 29.10 | 29.76 | 29.76 | -0.47% | 4,247 |
| Jan 7, 2026 | 30.70 | 30.70 | 29.57 | 29.90 | 29.90 | 1.05% | 2,634 |
| Jan 6, 2026 | 31.04 | 31.24 | 29.37 | 29.59 | 29.59 | -4.86% | 8,894 |
| Jan 5, 2026 | 30.55 | 31.31 | 30.00 | 31.10 | 31.10 | 3.08% | 2,828 |
| Jan 2, 2026 | 32.00 | 32.00 | 29.78 | 30.17 | 30.17 | -3.76% | 3,613 |
| Dec 30, 2025 | 31.01 | 31.80 | 31.01 | 31.35 | 31.35 | -1.10% | 1,478 |
| Dec 29, 2025 | 32.36 | 32.53 | 31.58 | 31.70 | 31.70 | -2.91% | 7,682 |
| Dec 26, 2025 | 32.86 | 33.74 | 32.21 | 32.65 | 32.65 | -1.63% | 2,211 |
| Dec 24, 2025 | 33.46 | 33.67 | 32.87 | 33.19 | 33.19 | -0.78% | 1,690 |
| Dec 23, 2025 | 34.06 | 34.06 | 33.25 | 33.45 | 33.45 | -1.56% | 2,538 |
| Dec 22, 2025 | 33.80 | 34.20 | 33.35 | 33.98 | 33.98 | 2.29% | 8,125 |
| Dec 19, 2025 | 33.59 | 33.60 | 32.59 | 33.22 | 33.22 | -0.27% | 3,292 |
| Dec 18, 2025 | 32.63 | 33.71 | 32.50 | 33.31 | 33.31 | 3.38% | 4,581 |
| Dec 17, 2025 | 33.20 | 33.85 | 31.98 | 32.22 | 32.22 | -2.75% | 7,331 |
| Dec 16, 2025 | 32.20 | 33.30 | 31.21 | 33.13 | 33.13 | 2.76% | 5,901 |
| Dec 15, 2025 | 31.54 | 32.90 | 31.54 | 32.24 | 32.24 | 4.34% | 23,041 |
| Dec 12, 2025 | 30.25 | 31.49 | 30.16 | 30.90 | 30.90 | 1.64% | 3,564 |
| Dec 11, 2025 | 30.71 | 30.71 | 29.98 | 30.40 | 30.40 | -0.20% | 1,417 |
| Dec 10, 2025 | 31.00 | 31.00 | 30.26 | 30.46 | 30.46 | -0.78% | 2,263 |
| Dec 9, 2025 | 29.79 | 30.79 | 29.57 | 30.70 | 30.70 | -1.00% | 2,267 |
| Dec 5, 2025 | 30.73 | 31.47 | 30.35 | 31.01 | 31.01 | 1.61% | 2,864 |
| Dec 4, 2025 | 30.60 | 31.18 | 29.81 | 30.52 | 30.52 | -0.39% | 5,128 |
| Dec 3, 2025 | 29.48 | 30.76 | 29.48 | 30.64 | 30.64 | 3.97% | 5,215 |
| Dec 2, 2025 | 29.78 | 29.80 | 29.00 | 29.47 | 29.47 | 0.41% | 2,902 |
| Dec 1, 2025 | 29.20 | 29.62 | 28.88 | 29.35 | 29.35 | -0.17% | 4,010 |
| Nov 28, 2025 | 29.06 | 29.72 | 29.06 | 29.40 | 29.40 | 1.10% | 2,329 |
| Nov 27, 2025 | 28.92 | 29.54 | 28.77 | 29.08 | 29.08 | -1.22% | 1,225 |
| Nov 26, 2025 | 29.00 | 29.50 | 28.65 | 29.44 | 29.44 | 2.79% | 2,957 |