Tesla, Inc. (TSX:TSLA)
Canada flag Canada · Delayed Price · Currency is CAD
21.67
+0.04 (0.18%)
Apr 17, 2025, 4:00 PM EDT

Tesla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202521.8121.8121.3921.65-0.09%49,635
Apr 16, 202522.2522.5921.0121.63--5.01%788,877
Apr 15, 202522.4523.1722.2322.77-0.49%519,552
Apr 14, 202523.2223.4622.0822.66-0.58%699,064
Apr 11, 202522.6423.1021.7022.53--0.75%1,023,732
Apr 10, 202523.3323.5621.5522.70--6.70%1,587,115
Apr 9, 202520.1224.6120.1224.33-21.65%1,865,743
Apr 8, 202522.1022.4919.6020.00--4.72%1,354,472
Apr 7, 202520.0422.6519.2520.99--3.14%1,576,666
Apr 4, 202523.0723.4621.2121.67--10.08%1,341,093
Apr 3, 202524.3824.8823.5824.10--5.45%1,012,899
Apr 2, 202523.0025.6422.6825.49-5.37%1,659,707
Apr 1, 202523.7724.9723.4024.19-3.69%1,038,315
Mar 31, 202522.5123.4821.9423.33--1.89%763,976
Mar 28, 202524.8524.8523.5023.78--3.49%665,980
Mar 27, 202524.4826.2824.4824.64-0.45%1,341,818
Mar 26, 202525.5325.6624.0524.53--5.47%951,282
Mar 25, 202525.6025.9824.4625.95-3.47%1,121,776
Mar 24, 202523.3125.1223.1325.08-11.71%1,186,831
Mar 21, 202521.1822.4821.1822.45-5.60%1,001,419
Mar 20, 202521.0821.4520.7621.26--0.05%714,065
Mar 19, 202520.8721.7520.6921.27-4.57%883,771
Mar 18, 202520.6220.7520.0820.34--5.40%815,411
Mar 17, 202522.0622.0621.0321.50--4.61%741,680
Mar 14, 202522.2522.6821.7522.54-3.68%642,980
Mar 13, 202522.4322.4321.0821.74--2.90%540,924
Mar 12, 202522.3822.7021.7722.39-7.54%965,059
Mar 11, 202520.3021.3719.7020.82-4.05%1,123,728
Mar 10, 202522.8422.8619.9020.01--15.68%1,019,282
Mar 7, 202523.4724.0122.6823.73--0.17%453,333
Mar 6, 202524.6024.6123.5123.77--5.71%748,433
Mar 5, 202524.6925.2424.2325.21-2.40%617,190
Mar 4, 202524.4325.7223.6824.62--4.39%789,219
Mar 3, 202527.2127.4825.1125.75--2.98%608,368
Feb 28, 202525.2026.5724.7826.54-4.12%714,712
Feb 27, 202526.3926.8725.4325.49--3.08%553,540
Feb 26, 202527.5127.9526.0826.30--4.05%593,197
Feb 25, 202529.6529.6526.9527.41--8.45%1,148,496
Feb 24, 202530.5730.9429.4529.94--2.16%369,603
Feb 21, 202531.9632.0830.3330.60--4.67%374,436
Feb 20, 202532.8132.8131.5732.10--1.80%267,636
Feb 19, 202532.0433.2632.0432.69-1.97%383,794
Feb 18, 202532.1532.5131.7532.06--0.65%238,716
Feb 14, 202532.2732.2732.2732.27---
Feb 13, 202531.3232.5031.1432.27-5.84%301,795
Feb 12, 202529.8931.4029.8930.49--14.38%225,344
Feb 11, 202535.6135.6135.6135.61--443,159
Feb 10, 202535.6135.6135.6135.61--272,343
Feb 7, 202535.6135.6135.6135.61--175,353
Feb 6, 202535.6135.6135.6135.61--185,180