Skip to main content
Tesla, Inc. (NEO: TSLA)
Canada flag Canada · Delayed Price · Currency is CAD
40.16
+0.49 (1.24%)
Dec 20, 2024, 11:30 AM EST

Tesla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202438.6940.7238.0538.3738.37-3.28%1,235,319
Dec 19, 202441.1241.5738.2539.6739.67-1.15%2,473,769
Dec 18, 202442.5544.5138.8040.1340.13-8.19%2,112,054
Dec 17, 202443.5144.0841.7043.7143.713.70%2,467,491
Dec 16, 202440.0742.1939.7442.1542.156.06%1,880,375
Dec 13, 202438.3739.7437.9039.7439.744.22%1,747,932
Dec 12, 202438.6739.1237.8238.1338.13-1.47%1,363,660
Dec 11, 202437.2738.7036.6738.7038.705.80%1,814,958
Dec 10, 202435.8037.3035.6236.5836.582.96%1,569,948
Dec 9, 202436.1836.8634.4835.5335.530.25%1,485,826
Dec 6, 202434.3035.5033.8035.4435.445.23%1,402,669
Dec 5, 202432.7534.1832.7533.6833.683.47%1,234,336
Dec 4, 202432.2432.6231.7932.5532.551.59%713,621
Dec 3, 202432.0332.3731.7332.0432.04-1.45%660,897
Dec 2, 202432.0832.7932.0232.5132.513.54%1,164,683
Nov 29, 202430.5831.5530.5831.4031.403.29%489,430
Nov 28, 202430.3330.5530.3330.4030.400.23%36,488
Nov 27, 202431.0931.1529.7930.3330.33-1.69%692,549
Nov 26, 202431.1531.6330.6030.8530.85-0.06%709,276
Nov 25, 202433.4033.4030.8530.8730.87-3.86%1,355,598
Nov 22, 202431.0532.4930.8132.1132.113.61%1,223,827
Nov 21, 202431.3031.7130.6030.9930.99-0.64%901,042
Nov 20, 202431.4131.5630.5031.1931.19-1.05%797,682
Nov 19, 202430.5731.6530.3631.5231.522.07%1,085,617
Nov 18, 202431.0031.7530.1030.8830.885.50%2,202,279
Nov 15, 202428.3129.5828.1929.2729.273.03%1,054,960
Nov 14, 202429.9130.0928.2928.4128.41-5.68%1,337,578
Nov 13, 202430.6531.4429.4230.1230.120.47%1,719,383
Nov 12, 202431.2931.5129.5229.9829.98-6.17%1,870,745
Nov 11, 202431.8832.7030.6531.9531.958.93%3,621,941
Nov 8, 202427.3429.9827.1729.3329.338.27%3,232,701
Nov 7, 202426.3527.3326.0027.0927.093.08%1,498,197
Nov 6, 202426.0026.4725.2126.2826.2814.66%2,660,018
Nov 5, 202422.5923.2522.4922.9222.923.38%523,621
Nov 4, 202422.3322.7021.7922.1722.17-2.29%495,391
Nov 1, 202422.9423.1522.5022.6922.69-0.48%418,113
Oct 31, 202423.5123.6722.7422.8022.80-2.90%529,021
Oct 30, 202423.4924.0023.3723.4823.48-0.72%372,589
Oct 29, 202424.1024.1123.3023.6523.65-1.17%622,513
Oct 28, 202424.5824.9123.9323.9323.93-2.53%862,349
Oct 25, 202423.3824.5723.3024.5524.553.46%2,887,456
Oct 24, 202422.1523.9021.6523.7323.7321.51%3,756,961
Oct 23, 202419.8419.9319.3619.5319.53-1.76%376,900
Oct 22, 202419.8219.9119.6619.8819.88-0.55%477,937
Oct 21, 202420.0320.1119.7019.9919.99-0.70%550,365
Oct 18, 202420.0920.2720.0220.1320.13-0.10%407,424
Oct 17, 202420.2720.2719.9020.1520.15-0.20%573,292
Oct 16, 202420.2420.3219.9920.1920.190.45%520,510
Oct 15, 202420.1720.4519.8420.1020.100.90%727,919
Oct 11, 202420.1620.4319.6219.9219.92-8.75%2,216,561
Oct 10, 202422.0622.2021.2821.8321.83-1.13%832,988
Oct 9, 202422.2122.5821.9022.0822.08-1.30%647,256
Oct 8, 202422.2122.5022.0222.3722.371.50%615,725
Oct 7, 202422.7022.8322.0122.0422.04-3.59%1,062,095
Oct 4, 202422.6122.9122.3622.8622.863.81%913,267
Oct 3, 202422.3922.8121.7522.0222.02-3.21%742,840
Oct 2, 202422.5522.9222.0822.7522.75-3.27%846,173
Oct 1, 202423.9624.0722.7223.5223.52-1.59%823,347
Sep 30, 202423.6424.1623.3723.9023.900.34%916,416
Sep 27, 202423.4523.8423.2323.8223.822.36%777,379
Sep 26, 202423.8523.9023.0423.2723.27-0.81%1,793,145
Sep 25, 202423.0423.4823.0423.4623.461.12%706,912
Sep 24, 202423.1523.4922.7723.2023.201.80%733,372
Sep 23, 202422.2322.8022.1222.7922.794.59%768,401
Sep 20, 202422.1822.2821.5821.7921.79-2.20%797,508
Sep 19, 202421.4222.2821.2322.2822.287.12%1,115,658
Sep 18, 202421.0021.5020.7520.8020.80-0.10%828,495
Sep 17, 202421.0221.4520.7120.8220.820.39%418,997
Sep 16, 202420.9321.0120.4620.7420.74-1.38%390,724
Sep 13, 202420.8121.2520.7021.0321.030.24%380,468
Sep 12, 202420.5021.1520.4920.9820.980.53%629,391
Sep 11, 202420.7120.8719.8520.8720.870.77%781,845
Sep 10, 202420.0920.7120.0020.7120.714.60%722,230
Sep 9, 202419.8120.1119.5519.8019.802.33%577,595
Sep 6, 202421.3221.3919.3519.3519.35-8.08%857,156
Sep 5, 202420.7621.4820.3621.0521.054.67%1,348,392
Sep 4, 202419.2120.3119.2120.1120.114.25%991,063
Sep 3, 202419.6620.1419.1919.2919.29-1.58%832,374
Aug 30, 202419.1719.6018.9819.6019.603.65%442,433
Aug 29, 202419.2419.6618.8718.9118.910.32%636,775
Aug 28, 202419.2019.3718.5718.8518.85-1.67%460,584
Aug 27, 202419.4319.7118.9519.1719.17-1.89%424,282
Aug 26, 202419.9820.0019.3319.5419.54-3.03%537,640
Aug 23, 202419.6020.2519.6020.1520.154.40%624,289
Aug 22, 202420.4720.5619.2819.3019.30-5.44%639,283
Aug 21, 202420.4220.5420.0520.4120.410.74%358,890
Aug 20, 202420.5620.8520.1120.2620.26-0.54%546,131
Aug 19, 202419.9520.3919.6220.3720.372.83%548,289
Aug 16, 202419.3920.1119.3519.8119.811.17%533,704
Aug 15, 202418.7919.7518.7919.5819.586.07%794,368
Aug 14, 202419.0519.0918.2218.4618.46-3.20%495,798
Aug 13, 202418.1419.0818.1019.0719.075.24%372,236
Aug 12, 202418.2618.2617.8318.1218.12-1.25%291,310
Aug 9, 202418.0818.4117.9018.3518.350.44%223,711
Aug 8, 202417.9818.4017.6018.2718.273.98%291,329
Aug 7, 202418.4418.6317.5617.5717.57-4.46%447,436
Aug 6, 202418.3118.5817.6618.3918.39-3.52%606,882
Aug 2, 202419.6219.7818.8719.0619.06-4.37%647,106
Aug 1, 202420.8921.2119.6819.9319.93-6.12%712,526
Jul 31, 202420.9021.4520.8221.2321.234.02%667,056