Tesla, Inc. (BVC:TSLACO)
Colombia
· Delayed Price · Currency is COP 1,520,000
-15,420 (-1.00%)
At close: Mar 6, 2026
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,503,220.00 | 1,520,000.00 | 1,452,000.00 | 1,520,000.00 | 1,520,000.00 | -1.00% | 100 |
| Mar 5, 2026 | 1,520,000.00 | 1,536,180.00 | 1,520,000.00 | 1,535,420.00 | 1,535,420.00 | 0.62% | 65 |
| Mar 4, 2026 | 1,526,020.00 | 1,526,020.00 | 1,526,020.00 | 1,526,020.00 | 1,526,020.00 | 5.15% | 13 |
| Mar 3, 2026 | 1,451,260.00 | 1,451,260.00 | 1,451,260.00 | 1,451,260.00 | 1,451,260.00 | -3.25% | 28 |
| Mar 2, 2026 | 1,500,000.00 | 1,500,000.00 | 1,500,000.00 | 1,500,000.00 | 1,500,000.00 | -1.57% | 80 |
| Feb 27, 2026 | 1,524,000.00 | 1,524,000.00 | 1,524,000.00 | 1,524,000.00 | 1,524,000.00 | - | 15 |
| Feb 26, 2026 | 1,535,920.00 | 1,535,920.00 | 1,480,020.00 | 1,524,000.00 | 1,524,000.00 | -0.78% | 77 |
| Feb 25, 2026 | 1,535,920.00 | 1,535,920.00 | 1,535,920.00 | 1,535,920.00 | 1,535,920.00 | 3.08% | 27 |
| Feb 24, 2026 | 1,490,000.00 | 1,490,000.00 | 1,490,000.00 | 1,490,000.00 | 1,490,000.00 | - | 7 |
| Feb 23, 2026 | 1,500,000.00 | 1,500,000.00 | 1,490,000.00 | 1,490,000.00 | 1,490,000.00 | -4.79% | 71 |
| Feb 20, 2026 | 1,565,000.00 | 1,565,000.00 | 1,565,000.00 | 1,565,000.00 | 1,565,000.00 | 3.03% | 31 |
| Feb 19, 2026 | 1,519,000.00 | 1,519,000.00 | 1,519,000.00 | 1,519,000.00 | 1,519,000.00 | - | 6 |
| Feb 18, 2026 | 1,519,000.00 | 1,530,000.00 | 1,519,000.00 | 1,519,000.00 | 1,519,000.00 | 2.29% | 138 |
| Feb 17, 2026 | 1,518,000.00 | 1,518,000.00 | 1,485,060.00 | 1,485,060.00 | 1,485,060.00 | -2.17% | 85 |
| Feb 16, 2026 | 1,518,000.00 | 1,518,000.00 | 1,518,000.00 | 1,518,000.00 | 1,518,000.00 | - | 19 |
| Feb 13, 2026 | 1,518,000.00 | 1,518,000.00 | 1,518,000.00 | 1,518,000.00 | 1,518,000.00 | - | 9 |
| Feb 12, 2026 | 1,545,000.00 | 1,545,000.00 | 1,518,000.00 | 1,518,000.00 | 1,518,000.00 | -3.50% | 61 |
| Feb 11, 2026 | 1,593,980.00 | 1,593,980.00 | 1,560,600.00 | 1,573,000.00 | 1,573,000.00 | 1.29% | 114 |
| Feb 10, 2026 | 1,552,920.00 | 1,552,920.00 | 1,552,920.00 | 1,552,920.00 | 1,552,920.00 | - | 12 |
| Feb 9, 2026 | 1,552,920.00 | 1,552,920.00 | 1,552,920.00 | 1,552,920.00 | 1,552,920.00 | 1.96% | 46 |
| Feb 6, 2026 | 1,476,440.00 | 1,523,000.00 | 1,476,440.00 | 1,523,000.00 | 1,523,000.00 | 5.28% | 923 |
| Feb 5, 2026 | 1,444,080.00 | 1,475,020.00 | 1,444,080.00 | 1,446,600.00 | 1,446,600.00 | -1.26% | 163 |
| Feb 4, 2026 | 1,500,000.00 | 1,508,000.00 | 1,465,000.00 | 1,465,000.00 | 1,465,000.00 | -8.32% | 229 |
| Feb 3, 2026 | 1,546,000.00 | 1,598,940.00 | 1,528,000.00 | 1,598,000.00 | 1,598,000.00 | 3.43% | 231 |
| Feb 2, 2026 | 1,539,960.00 | 1,578,980.00 | 1,535,000.00 | 1,545,000.00 | 1,545,000.00 | -3.53% | 171 |
| Jan 30, 2026 | 1,562,000.00 | 1,601,500.00 | 1,562,000.00 | 1,601,500.00 | 1,601,500.00 | 6.18% | 118 |
| Jan 29, 2026 | 1,550,000.00 | 1,625,980.00 | 1,508,300.00 | 1,508,300.00 | 1,508,300.00 | -5.67% | 218 |
| Jan 28, 2026 | 1,598,960.00 | 1,598,960.00 | 1,598,960.00 | 1,598,960.00 | 1,598,960.00 | -0.62% | 52 |
| Jan 27, 2026 | 1,610,080.00 | 1,614,980.00 | 1,574,000.00 | 1,608,980.00 | 1,608,980.00 | -0.07% | 592 |
| Jan 26, 2026 | 1,592,000.00 | 1,610,100.00 | 1,592,000.00 | 1,610,080.00 | 1,610,080.00 | -2.63% | 106 |
| Jan 23, 2026 | 1,600,040.00 | 1,654,980.00 | 1,600,040.00 | 1,653,500.00 | 1,653,500.00 | 0.43% | 544 |
| Jan 22, 2026 | 1,605,000.00 | 1,646,460.00 | 1,605,000.00 | 1,646,460.00 | 1,646,460.00 | 2.91% | 52 |
| Jan 21, 2026 | 1,563,000.00 | 1,599,980.00 | 1,563,000.00 | 1,599,980.00 | 1,599,980.00 | 2.56% | 314 |
| Jan 20, 2026 | 1,565,800.00 | 1,638,980.00 | 1,560,020.00 | 1,560,020.00 | 1,560,020.00 | -5.17% | 413 |
| Jan 19, 2026 | 1,645,000.00 | 1,645,000.00 | 1,645,000.00 | 1,645,000.00 | 1,645,000.00 | -0.24% | 78 |
| Jan 16, 2026 | 1,629,000.00 | 1,649,000.00 | 1,627,560.00 | 1,649,000.00 | 1,649,000.00 | 2.75% | 300 |
| Jan 15, 2026 | 1,604,920.00 | 1,604,920.00 | 1,604,920.00 | 1,604,920.00 | 1,604,920.00 | - | 14 |
| Jan 14, 2026 | 1,621,000.00 | 1,659,780.00 | 1,580,000.00 | 1,604,920.00 | 1,604,920.00 | -0.99% | 146 |
| Jan 13, 2026 | 1,652,960.00 | 1,652,960.00 | 1,621,000.00 | 1,621,000.00 | 1,621,000.00 | -1.93% | 45 |
| Jan 9, 2026 | 1,648,000.00 | 1,652,960.00 | 1,648,000.00 | 1,652,960.00 | 1,652,960.00 | 0.06% | 105 |
| Jan 8, 2026 | 1,600,000.00 | 1,654,920.00 | 1,600,000.00 | 1,651,940.00 | 1,651,940.00 | -0.28% | 78 |
| Jan 7, 2026 | 1,729,980.00 | 1,729,980.00 | 1,632,980.00 | 1,656,560.00 | 1,656,560.00 | 2.89% | 288 |
| Jan 6, 2026 | 1,681,120.00 | 1,700,000.00 | 1,605,020.00 | 1,610,000.00 | 1,610,000.00 | -6.94% | 742 |
| Jan 5, 2026 | 1,710,000.00 | 1,729,980.00 | 1,710,000.00 | 1,729,980.00 | 1,729,980.00 | 3.10% | 44 |
| Jan 2, 2026 | 1,678,000.00 | 1,678,000.00 | 1,678,000.00 | 1,678,000.00 | 1,678,000.00 | -4.11% | 63 |
| Dec 30, 2025 | 1,750,000.00 | 1,750,000.00 | 1,750,000.00 | 1,750,000.00 | 1,750,000.00 | - | 76 |
| Dec 29, 2025 | 1,750,000.00 | 1,750,000.00 | 1,750,000.00 | 1,750,000.00 | 1,750,000.00 | -8.14% | 27 |
| Dec 26, 2025 | 1,904,980.00 | 1,904,980.00 | 1,904,980.00 | 1,904,980.00 | 1,904,980.00 | - | 11 |
| Dec 24, 2025 | 1,904,980.00 | 1,904,980.00 | 1,904,980.00 | 1,904,980.00 | 1,904,980.00 | 3.53% | 18 |
| Dec 23, 2025 | 1,919,980.00 | 1,919,980.00 | 1,825,000.00 | 1,840,000.00 | 1,840,000.00 | -4.17% | 87 |
| Dec 22, 2025 | 1,906,000.00 | 1,919,980.00 | 1,906,000.00 | 1,919,980.00 | 1,919,980.00 | 4.21% | 58 |
| Dec 19, 2025 | 1,842,500.00 | 1,842,500.00 | 1,842,500.00 | 1,842,500.00 | 1,842,500.00 | -3.03% | 24 |
| Dec 18, 2025 | 1,950,000.00 | 1,950,000.00 | 1,880,000.00 | 1,900,000.00 | 1,900,000.00 | 2.70% | 65 |
| Dec 17, 2025 | 1,849,020.00 | 1,849,980.00 | 1,685,220.00 | 1,849,980.00 | 1,849,980.00 | 0.05% | 68 |
| Dec 16, 2025 | 1,788,000.00 | 1,849,000.00 | 1,788,000.00 | 1,849,000.00 | 1,849,000.00 | 2.72% | 86 |
| Dec 15, 2025 | 1,789,940.00 | 1,830,000.00 | 1,755,000.00 | 1,800,020.00 | 1,800,020.00 | 2.57% | 209 |
| Dec 12, 2025 | 1,754,980.00 | 1,754,980.00 | 1,754,980.00 | 1,754,980.00 | 1,754,980.00 | 2.33% | 61 |
| Dec 11, 2025 | 1,715,000.00 | 1,715,000.00 | 1,715,000.00 | 1,715,000.00 | 1,715,000.00 | -4.08% | 49 |
| Dec 10, 2025 | 1,788,000.00 | 1,788,000.00 | 1,788,000.00 | 1,788,000.00 | 1,788,000.00 | 6.20% | 34 |
| Dec 9, 2025 | 1,683,600.00 | 1,683,600.00 | 1,683,600.00 | 1,683,600.00 | 1,683,600.00 | -1.66% | 31 |
| Dec 5, 2025 | 1,712,020.00 | 1,738,000.00 | 1,712,020.00 | 1,712,020.00 | 1,712,020.00 | - | 80 |
| Dec 4, 2025 | 1,672,500.00 | 1,712,000.00 | 1,672,500.00 | 1,712,000.00 | 1,712,000.00 | 2.32% | 104 |
| Dec 3, 2025 | 1,555,060.00 | 1,673,200.00 | 1,555,060.00 | 1,673,200.00 | 1,673,200.00 | 3.12% | 106 |
| Dec 2, 2025 | 1,622,520.00 | 1,622,520.00 | 1,622,500.00 | 1,622,500.00 | 1,622,500.00 | 0.50% | 39 |
| Dec 1, 2025 | 1,629,000.00 | 1,629,000.00 | 1,614,460.00 | 1,614,460.00 | 1,614,460.00 | -0.83% | 27 |
| Nov 28, 2025 | 1,627,980.00 | 1,627,980.00 | 1,627,980.00 | 1,627,980.00 | 1,627,980.00 | - | 22 |
| Nov 27, 2025 | 1,627,980.00 | 1,627,980.00 | 1,627,980.00 | 1,627,980.00 | 1,627,980.00 | - | 9 |
| Nov 26, 2025 | 1,600,000.00 | 1,627,980.00 | 1,600,000.00 | 1,627,980.00 | 1,627,980.00 | 1.75% | 61 |
| Nov 25, 2025 | 1,516,000.00 | 1,600,000.00 | 1,516,000.00 | 1,600,000.00 | 1,600,000.00 | - | 221 |
| Nov 24, 2025 | 1,566,900.00 | 1,619,000.00 | 1,566,900.00 | 1,600,000.00 | 1,600,000.00 | 2.04% | 143 |
| Nov 21, 2025 | 1,567,980.00 | 1,567,980.00 | 1,567,980.00 | 1,567,980.00 | 1,567,980.00 | 2.15% | 33 |
| Nov 20, 2025 | 1,598,920.00 | 1,598,960.00 | 1,534,980.00 | 1,534,980.00 | 1,534,980.00 | 3.35% | 123 |
| Nov 19, 2025 | 1,485,200.00 | 1,485,200.00 | 1,485,200.00 | 1,485,200.00 | 1,485,200.00 | 0.01% | 22 |
| Nov 18, 2025 | 1,558,980.00 | 1,558,980.00 | 1,485,000.00 | 1,485,000.00 | 1,485,000.00 | -4.75% | 92 |
| Nov 14, 2025 | 1,500,000.00 | 1,558,980.00 | 1,500,000.00 | 1,558,980.00 | 1,558,980.00 | 0.97% | 132 |
| Nov 13, 2025 | 1,596,000.00 | 1,596,000.00 | 1,510,000.00 | 1,544,000.00 | 1,544,000.00 | -6.42% | 507 |
| Nov 12, 2025 | 1,640,000.00 | 1,699,860.00 | 1,604,280.00 | 1,649,980.00 | 1,649,980.00 | -1.20% | 72 |
| Nov 11, 2025 | 1,679,980.00 | 1,679,980.00 | 1,670,000.00 | 1,670,000.00 | 1,670,000.00 | 1.23% | 55 |
| Nov 10, 2025 | 1,649,660.00 | 1,649,660.00 | 1,649,660.00 | 1,649,660.00 | 1,649,660.00 | 0.90% | 49 |
| Nov 7, 2025 | 1,635,000.00 | 1,635,000.00 | 1,635,000.00 | 1,635,000.00 | 1,635,000.00 | -3.82% | 52 |
| Nov 6, 2025 | 1,777,000.00 | 1,777,000.00 | 1,693,560.00 | 1,700,000.00 | 1,700,000.00 | -4.66% | 217 |
| Nov 5, 2025 | 1,756,820.00 | 1,783,000.00 | 1,756,820.00 | 1,783,000.00 | 1,783,000.00 | 3.21% | 34 |
| Nov 4, 2025 | 1,747,000.00 | 1,779,000.00 | 1,727,540.00 | 1,727,540.00 | 1,727,540.00 | -1.78% | 351 |
| Oct 31, 2025 | 1,808,980.00 | 1,808,980.00 | 1,737,720.00 | 1,758,920.00 | 1,758,920.00 | 2.61% | 64 |
| Oct 30, 2025 | 1,752,820.00 | 1,753,640.00 | 1,710,000.00 | 1,714,220.00 | 1,714,220.00 | -3.53% | 739 |
| Oct 29, 2025 | 1,800,000.00 | 1,809,000.00 | 1,777,000.00 | 1,777,000.00 | 1,777,000.00 | -1.77% | 125 |
| Oct 28, 2025 | 1,780,000.00 | 1,809,000.00 | 1,700,020.00 | 1,809,000.00 | 1,809,000.00 | 2.03% | 164 |
| Oct 27, 2025 | 1,750,000.00 | 1,784,520.00 | 1,750,000.00 | 1,772,980.00 | 1,772,980.00 | 4.91% | 75 |
| Oct 24, 2025 | 1,690,000.00 | 1,690,000.00 | 1,690,000.00 | 1,690,000.00 | 1,690,000.00 | -0.15% | 77 |
| Oct 23, 2025 | 1,786,980.00 | 1,786,980.00 | 1,630,000.00 | 1,692,620.00 | 1,692,620.00 | -0.54% | 72 |
| Oct 22, 2025 | 1,701,880.00 | 1,701,880.00 | 1,701,880.00 | 1,701,880.00 | 1,701,880.00 | -1.45% | 32 |
| Oct 21, 2025 | 1,726,940.00 | 1,741,980.00 | 1,726,940.00 | 1,726,940.00 | 1,726,940.00 | 0.07% | 43 |
| Oct 20, 2025 | 1,695,000.00 | 1,728,000.00 | 1,695,000.00 | 1,725,700.00 | 1,725,700.00 | 0.39% | 837 |
| Oct 17, 2025 | 1,718,940.00 | 1,718,940.00 | 1,718,940.00 | 1,718,940.00 | 1,718,940.00 | - | 10 |
| Oct 16, 2025 | 1,724,940.00 | 1,724,940.00 | 1,718,940.00 | 1,718,940.00 | 1,718,940.00 | -0.37% | 30 |
| Oct 15, 2025 | 1,714,000.00 | 1,725,280.00 | 1,710,000.00 | 1,725,280.00 | 1,725,280.00 | 3.31% | 93 |
| Oct 14, 2025 | 1,670,000.00 | 1,670,000.00 | 1,670,000.00 | 1,670,000.00 | 1,670,000.00 | -2.34% | 43 |
| Oct 10, 2025 | 1,710,000.00 | 1,710,000.00 | 1,710,000.00 | 1,710,000.00 | 1,710,000.00 | 2.03% | 52 |
| Oct 9, 2025 | 1,681,000.00 | 1,681,000.00 | 1,676,000.00 | 1,676,000.00 | 1,676,000.00 | -2.84% | 49 |
| Oct 8, 2025 | 1,680,900.00 | 1,724,980.00 | 1,680,900.00 | 1,724,980.00 | 1,724,980.00 | -1.46% | 115 |