Tesla, Inc. (BVC:TSLACO)
Colombia
· Delayed Price · Currency is COP 1,357,000
-2,000 (-0.15%)
At close: Apr 28, 2026
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,390,000.00 | 1,390,000.00 | 1,284,000.00 | 1,310,000.00 | 1,310,000.00 | -5.76% | 874 |
| Apr 1, 2026 | 1,420,000.00 | 1,499,940.00 | 1,390,000.00 | 1,390,000.00 | 1,390,000.00 | -3.81% | 56 |
| Mar 31, 2026 | 1,445,000.00 | 1,445,000.00 | 1,445,000.00 | 1,445,000.00 | 1,445,000.00 | 7.04% | 25 |
| Mar 30, 2026 | 1,351,000.00 | 1,351,000.00 | 1,350,000.00 | 1,350,000.00 | 1,350,000.00 | - | 21 |
| Mar 27, 2026 | 1,380,000.00 | 1,380,000.00 | 1,350,000.00 | 1,350,000.00 | 1,350,000.00 | -2.95% | 55 |
| Mar 26, 2026 | 1,394,500.00 | 1,394,500.00 | 1,391,000.00 | 1,391,000.00 | 1,391,000.00 | -2.52% | 179 |
| Mar 25, 2026 | 1,428,000.00 | 1,449,000.00 | 1,427,000.00 | 1,427,000.00 | 1,427,000.00 | 5.47% | 874 |
| Mar 24, 2026 | 1,450,000.00 | 1,450,000.00 | 1,353,000.00 | 1,353,000.00 | 1,353,000.00 | -3.36% | 60 |
| Mar 20, 2026 | 1,400,000.00 | 1,400,000.00 | 1,400,000.00 | 1,400,000.00 | 1,400,000.00 | -4.76% | 56 |
| Mar 19, 2026 | 1,470,000.00 | 1,470,000.00 | 1,470,000.00 | 1,470,000.00 | 1,470,000.00 | - | 30 |
| Mar 18, 2026 | 1,470,000.00 | 1,470,000.00 | 1,470,000.00 | 1,470,000.00 | 1,470,000.00 | - | 4 |
| Mar 17, 2026 | 1,471,020.00 | 1,471,020.00 | 1,470,000.00 | 1,470,000.00 | 1,470,000.00 | -3.35% | 114 |
| Mar 16, 2026 | 1,420,020.00 | 1,529,880.00 | 1,420,020.00 | 1,520,980.00 | 1,520,980.00 | 4.05% | 51 |
| Mar 13, 2026 | 1,461,720.00 | 1,461,720.00 | 1,461,720.00 | 1,461,720.00 | 1,461,720.00 | -5.08% | 3 |
| Mar 12, 2026 | 1,540,000.00 | 1,540,000.00 | 1,540,000.00 | 1,540,000.00 | 1,540,000.00 | - | 10 |
| Mar 11, 2026 | 1,515,900.00 | 1,540,000.00 | 1,515,900.00 | 1,540,000.00 | 1,540,000.00 | 1.59% | 39 |
| Mar 10, 2026 | 1,505,000.00 | 1,515,900.00 | 1,500,000.00 | 1,515,900.00 | 1,515,900.00 | 9.69% | 80 |
| Mar 9, 2026 | 1,382,020.00 | 1,382,020.00 | 1,382,020.00 | 1,382,020.00 | 1,382,020.00 | -9.08% | 63 |
| 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% | 99 |
| 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 |