Tesla, Inc. (TSX:TSLA)
Canada
· Delayed Price · Currency is CAD 30.88
+0.16 (0.52%)
Jun 3, 2025, 9:30 AM EDT
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 31.09 | 31.82 | 30.75 | 30.88 | - | 0.52% | 792,612 |
| Jun 2, 2025 | 30.78 | 31.17 | 29.88 | 30.72 | - | -1.00% | 829,291 |
| May 30, 2025 | 31.80 | 32.56 | 30.95 | 31.03 | - | -3.39% | 1,172,599 |
| May 29, 2025 | 32.68 | 32.90 | 31.93 | 32.12 | - | 0.50% | 802,198 |
| May 28, 2025 | 32.63 | 32.65 | 31.88 | 31.96 | - | -1.60% | 669,750 |
| May 27, 2025 | 31.17 | 32.58 | 31.17 | 32.48 | - | 4.81% | 983,068 |
| May 26, 2025 | 31.00 | 31.20 | 30.71 | 30.99 | - | 1.91% | 197,767 |
| May 23, 2025 | 30.20 | 30.74 | 29.88 | 30.41 | - | -0.36% | 721,205 |
| May 22, 2025 | 29.70 | 31.10 | 29.70 | 30.52 | - | 1.84% | 937,719 |
| May 21, 2025 | 30.86 | 31.10 | 29.77 | 29.97 | - | -2.73% | 991,051 |
| May 20, 2025 | 31.08 | 31.78 | 30.63 | 30.81 | - | -1.60% | 1,129,392 |
| May 16, 2025 | 31.01 | 31.48 | 30.68 | 31.31 | - | 1.99% | 1,002,812 |
| May 15, 2025 | 30.51 | 31.00 | 30.00 | 30.70 | - | -1.41% | 857,797 |
| May 14, 2025 | 30.70 | 31.36 | 30.22 | 31.14 | - | 4.11% | 1,303,383 |
| May 13, 2025 | 28.71 | 30.23 | 28.44 | 29.91 | - | 4.76% | 1,727,574 |
| May 12, 2025 | 29.00 | 29.00 | 27.94 | 28.55 | - | 6.69% | 1,112,205 |
| May 9, 2025 | 26.04 | 27.50 | 26.00 | 26.76 | - | 4.82% | 1,338,545 |
| May 8, 2025 | 25.02 | 25.96 | 25.02 | 25.53 | - | 3.19% | 1,373,888 |
| May 7, 2025 | 24.79 | 24.87 | 24.30 | 24.74 | - | 0.16% | 1,121,069 |
| May 6, 2025 | 24.52 | 24.89 | 24.33 | 24.70 | - | -1.91% | 981,363 |
| May 5, 2025 | 25.54 | 25.55 | 24.60 | 25.18 | - | -2.18% | 747,861 |
| May 2, 2025 | 25.59 | 26.40 | 25.10 | 25.74 | - | 2.31% | 988,782 |
| May 1, 2025 | 25.14 | 26.07 | 25.14 | 25.16 | - | -0.55% | 945,099 |
| Apr 30, 2025 | 25.14 | 25.51 | 24.30 | 25.30 | - | -3.36% | 903,633 |
| Apr 29, 2025 | 25.56 | 26.26 | 25.07 | 26.18 | - | 2.15% | 991,770 |
| Apr 28, 2025 | 25.87 | 26.46 | 24.45 | 25.63 | - | 0.39% | 1,199,409 |
| Apr 25, 2025 | 23.55 | 25.68 | 23.29 | 25.53 | - | 9.81% | 1,713,849 |
| Apr 24, 2025 | 22.40 | 23.25 | 22.36 | 23.25 | - | 3.24% | 766,193 |
| Apr 23, 2025 | 22.93 | 23.26 | 21.95 | 22.52 | - | 5.43% | 1,417,863 |
| Apr 22, 2025 | 20.75 | 21.76 | 20.69 | 21.36 | - | 4.65% | 634,352 |
| Apr 21, 2025 | 20.72 | 20.83 | 20.00 | 20.41 | - | -5.81% | 758,425 |
| Apr 17, 2025 | 21.81 | 21.92 | 21.35 | 21.67 | - | 0.18% | 469,975 |
| Apr 16, 2025 | 22.25 | 22.59 | 21.01 | 21.63 | - | -5.01% | 788,877 |
| Apr 15, 2025 | 22.45 | 23.17 | 22.23 | 22.77 | - | 0.49% | 519,552 |
| Apr 14, 2025 | 23.22 | 23.46 | 22.08 | 22.66 | - | 0.58% | 699,064 |
| Apr 11, 2025 | 22.64 | 23.10 | 21.70 | 22.53 | - | -0.75% | 1,023,732 |
| Apr 10, 2025 | 23.33 | 23.56 | 21.55 | 22.70 | - | -6.70% | 1,587,115 |
| Apr 9, 2025 | 20.12 | 24.61 | 20.12 | 24.33 | - | 21.65% | 1,865,743 |
| Apr 8, 2025 | 22.10 | 22.49 | 19.60 | 20.00 | - | -4.72% | 1,354,472 |
| Apr 7, 2025 | 20.04 | 22.65 | 19.25 | 20.99 | - | -3.14% | 1,576,666 |
| Apr 4, 2025 | 23.07 | 23.46 | 21.21 | 21.67 | - | -10.08% | 1,341,093 |
| Apr 3, 2025 | 24.38 | 24.88 | 23.58 | 24.10 | - | -5.45% | 1,012,899 |
| Apr 2, 2025 | 23.00 | 25.64 | 22.68 | 25.49 | - | 5.37% | 1,659,707 |
| Apr 1, 2025 | 23.77 | 24.97 | 23.40 | 24.19 | - | 3.69% | 1,038,315 |
| Mar 31, 2025 | 22.51 | 23.48 | 21.94 | 23.33 | - | -1.89% | 763,976 |
| Mar 28, 2025 | 24.85 | 24.85 | 23.50 | 23.78 | - | -3.49% | 665,980 |
| Mar 27, 2025 | 24.48 | 26.28 | 24.48 | 24.64 | - | 0.45% | 1,341,818 |
| Mar 26, 2025 | 25.53 | 25.66 | 24.05 | 24.53 | - | -5.47% | 951,282 |
| Mar 25, 2025 | 25.60 | 25.98 | 24.46 | 25.95 | - | 3.47% | 1,121,776 |
| Mar 24, 2025 | 23.31 | 25.12 | 23.13 | 25.08 | - | 11.71% | 1,186,831 |