Tesla, Inc. (BVL:TSLA)
Peru
· Delayed Price · Currency is PEN · Price in USD 452.80
-0.20 (-0.04%)
At close: Dec 5, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 452.80 | 453.00 | 447.00 | 453.00 | 453.00 | 1.48% | 796 |
| Dec 3, 2025 | 437.00 | 447.00 | 437.00 | 446.40 | 446.40 | 4.10% | 1,897 |
| Dec 2, 2025 | 428.81 | 428.81 | 428.81 | 428.81 | 428.81 | - | 4 |
| Dec 1, 2025 | 427.50 | 428.81 | 426.20 | 428.81 | 428.81 | -0.28% | 2,387 |
| Nov 28, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1.18% | 14 |
| Nov 27, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | - |
| Nov 26, 2025 | 420.00 | 425.00 | 420.00 | 425.00 | 425.00 | 1.19% | 131 |
| Nov 25, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 1 |
| 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 |
| Sep 12, 2025 | 370.00 | 396.00 | 370.00 | 394.50 | 394.50 | 7.20% | 3,957 |
| Sep 11, 2025 | 355.00 | 368.00 | 355.00 | 368.00 | 368.00 | 5.63% | 1,736 |
| Sep 10, 2025 | 353.50 | 355.50 | 347.01 | 348.40 | 348.40 | 0.69% | 1,220 |
| Sep 9, 2025 | 346.88 | 346.88 | 346.01 | 346.01 | 346.01 | -0.25% | 20 |
| Sep 8, 2025 | 352.00 | 356.00 | 346.00 | 346.88 | 346.88 | -0.89% | 1,525 |
| Sep 5, 2025 | 350.00 | 355.00 | 344.50 | 350.00 | 350.00 | 3.77% | 962 |
| Sep 4, 2025 | 335.00 | 337.30 | 334.00 | 337.30 | 337.30 | -1.23% | 126 |
| Sep 3, 2025 | 330.00 | 341.50 | 330.00 | 341.50 | 341.50 | 3.48% | 171 |
| Sep 2, 2025 | 330.50 | 332.00 | 329.00 | 330.00 | 330.00 | -5.71% | 184 |
| Sep 1, 2025 | 334.55 | 350.00 | 334.55 | 350.00 | 350.00 | 1.60% | 41 |
| Aug 29, 2025 | 344.50 | 344.50 | 344.50 | 344.50 | 344.50 | - | 7 |
| Aug 28, 2025 | 350.51 | 350.51 | 343.00 | 344.50 | 344.50 | -1.63% | 95 |
| Aug 27, 2025 | 351.00 | 351.00 | 350.00 | 350.21 | 350.21 | 1.16% | 1,133 |
| Aug 26, 2025 | 346.00 | 346.20 | 345.00 | 346.20 | 346.20 | -0.26% | 804 |
| Aug 25, 2025 | 343.00 | 348.50 | 343.00 | 347.10 | 347.10 | 3.25% | 716 |
| Aug 22, 2025 | 333.05 | 336.16 | 333.05 | 336.16 | 336.16 | 4.82% | 4,036 |
| Aug 21, 2025 | 320.20 | 321.50 | 320.20 | 320.70 | 320.70 | -0.25% | 105 |
| Aug 20, 2025 | 325.00 | 325.00 | 315.70 | 321.50 | 321.50 | -2.43% | 5,386 |
| Aug 19, 2025 | 338.30 | 338.30 | 328.15 | 329.50 | 329.50 | -1.61% | 872 |
| Aug 18, 2025 | 332.00 | 334.90 | 332.00 | 334.90 | 334.90 | 1.48% | 438 |
| Aug 15, 2025 | 335.00 | 335.00 | 330.00 | 330.00 | 330.00 | -1.20% | 58 |
| Aug 14, 2025 | 336.00 | 336.71 | 331.46 | 334.00 | 334.00 | -1.76% | 2,658 |
| Aug 13, 2025 | 340.00 | 346.10 | 340.00 | 340.00 | 340.00 | 0.89% | 331 |
| Aug 12, 2025 | 340.00 | 340.00 | 334.00 | 337.00 | 337.00 | -1.38% | 180 |
| Aug 11, 2025 | 333.20 | 345.70 | 333.20 | 341.70 | 341.70 | 3.55% | 2,118 |
| Aug 8, 2025 | 322.00 | 333.90 | 322.00 | 330.00 | 330.00 | 2.80% | 1,461 |
| Aug 7, 2025 | 320.70 | 321.00 | 317.50 | 321.00 | 321.00 | 3.55% | 880 |
| Aug 5, 2025 | 307.00 | 310.00 | 307.00 | 310.00 | 310.00 | 0.65% | 271 |
| Aug 4, 2025 | 308.79 | 308.80 | 308.00 | 308.00 | 308.00 | 1.65% | 41 |
| Aug 1, 2025 | 304.49 | 305.50 | 300.70 | 303.00 | 303.00 | -1.94% | 992 |
| Jul 31, 2025 | 319.20 | 320.30 | 309.00 | 309.00 | 309.00 | -1.59% | 256 |
| Jul 30, 2025 | 323.20 | 323.20 | 313.00 | 314.00 | 314.00 | - | 136 |
| Jul 25, 2025 | 312.50 | 322.50 | 312.50 | 314.00 | 314.00 | 2.61% | 467 |
| Jul 24, 2025 | 304.10 | 307.00 | 301.20 | 306.00 | 306.00 | -8.11% | 5,794 |
| Jul 22, 2025 | 325.00 | 335.00 | 325.00 | 333.00 | 333.00 | 1.12% | 333 |
| Jul 21, 2025 | 330.00 | 332.00 | 328.00 | 329.30 | 329.30 | -0.21% | 3,521 |
| Jul 18, 2025 | 324.00 | 330.00 | 324.00 | 330.00 | 330.00 | 3.77% | 1,680 |
| Jul 17, 2025 | 321.15 | 321.15 | 318.00 | 318.00 | 318.00 | -1.24% | 100 |
| Jul 16, 2025 | 317.50 | 322.00 | 317.50 | 322.00 | 322.00 | 2.84% | 841 |
| Jul 15, 2025 | 319.00 | 319.00 | 313.10 | 313.10 | 313.10 | -1.17% | 1,083 |
| Jul 14, 2025 | 315.00 | 320.00 | 313.80 | 316.80 | 316.80 | 0.89% | 798 |
| Jul 11, 2025 | 308.00 | 313.99 | 308.00 | 313.99 | 313.99 | 1.45% | 528 |