Tesla, Inc. (TSX:TSLA)
Canada
· Delayed Price · Currency is CAD 25.54
+0.80 (3.23%)
May 8, 2025, 4:00 PM EDT
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 21, 2025 | 21.18 | 22.48 | 21.18 | 22.45 | - | 5.60% | 1,001,419 |
| Mar 20, 2025 | 21.08 | 21.45 | 20.76 | 21.26 | - | -0.05% | 714,065 |
| Mar 19, 2025 | 20.87 | 21.75 | 20.69 | 21.27 | - | 4.57% | 883,771 |
| Mar 18, 2025 | 20.62 | 20.75 | 20.08 | 20.34 | - | -5.40% | 815,411 |
| Mar 17, 2025 | 22.06 | 22.06 | 21.03 | 21.50 | - | -4.61% | 741,680 |
| Mar 14, 2025 | 22.25 | 22.68 | 21.75 | 22.54 | - | 3.68% | 642,980 |
| Mar 13, 2025 | 22.43 | 22.43 | 21.08 | 21.74 | - | -2.90% | 540,924 |
| Mar 12, 2025 | 22.38 | 22.70 | 21.77 | 22.39 | - | 7.54% | 965,059 |
| Mar 11, 2025 | 20.30 | 21.37 | 19.70 | 20.82 | - | 4.05% | 1,123,728 |
| Mar 10, 2025 | 22.84 | 22.86 | 19.90 | 20.01 | - | -15.68% | 1,019,282 |
| Mar 7, 2025 | 23.47 | 24.01 | 22.68 | 23.73 | - | -0.17% | 453,333 |
| Mar 6, 2025 | 24.60 | 24.61 | 23.51 | 23.77 | - | -5.71% | 748,433 |
| Mar 5, 2025 | 24.69 | 25.24 | 24.23 | 25.21 | - | 2.40% | 617,190 |
| Mar 4, 2025 | 24.43 | 25.72 | 23.68 | 24.62 | - | -4.39% | 789,219 |
| Mar 3, 2025 | 27.21 | 27.48 | 25.11 | 25.75 | - | -2.98% | 608,368 |
| Feb 28, 2025 | 25.20 | 26.57 | 24.78 | 26.54 | - | 4.12% | 714,712 |
| Feb 27, 2025 | 26.39 | 26.87 | 25.43 | 25.49 | - | -3.08% | 553,540 |