Tesla, Inc. (TSX:TSLA)
Canada flag Canada · Delayed Price · Currency is CAD
27.80
-0.51 (-1.80%)
Jul 15, 2025, 4:00 PM EDT

Tesla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 2025 28.52 28.69 27.74 27.78 - -1.87% 678,525
Jul 14, 2025 28.32 28.78 27.95 28.31 - 1.11% 541,928
Jul 11, 2025 27.48 28.02 27.30 28.00 - 1.08% 647,853
Jul 10, 2025 26.79 27.70 26.79 27.70 - 4.69% 858,024
Jul 9, 2025 26.62 26.79 26.24 26.46 - -0.56% 428,082
Jul 8, 2025 26.56 27.15 26.31 26.61 - 1.14% 843,546
Jul 7, 2025 26.00 26.49 25.82 26.31 - -4.92% 1,329,600
Jul 4, 2025 27.63 27.89 27.51 27.67 - -1.32% 192,185
Jul 3, 2025 28.45 28.45 27.93 28.04 - -0.64% 393,831
Jul 2, 2025 28.01 28.32 27.18 28.22 - -0.81% 868,740
Jun 30, 2025 28.65 29.07 28.34 28.45 - -1.83% 556,854
Jun 27, 2025 29.10 29.45 28.41 28.98 - -0.75% 942,218
Jun 26, 2025 29.08 29.59 28.97 29.20 - -0.31% 1,131,063
Jun 25, 2025 30.70 30.70 28.66 29.29 - -4.03% 1,668,439
Jun 24, 2025 31.88 31.88 30.48 30.52 - -2.05% 1,218,409
Jun 23, 2025 29.28 31.95 29.28 31.16 - 7.97% 2,387,834
Jun 20, 2025 29.31 29.70 28.45 28.86 - 0.91% 878,493
Jun 19, 2025 28.51 28.60 28.35 28.60 - -0.69% 101,655
Jun 18, 2025 28.40 29.45 28.24 28.80 - 1.73% 1,027,271
Jun 17, 2025 29.18 29.23 28.18 28.31 - -3.84% 903,218
Jun 16, 2025 29.65 29.67 29.23 29.44 - 1.13% 824,341
Jun 13, 2025 28.04 29.78 28.04 29.11 - 1.78% 1,224,171
Jun 12, 2025 28.89 29.75 28.40 28.60 - -2.22% 868,252
Jun 11, 2025 29.97 30.04 28.92 29.25 - 0.21% 1,476,471
Jun 10, 2025 28.22 29.34 27.84 29.19 - 5.72% 1,807,370
Jun 9, 2025 25.64 27.73 25.26 27.61 - 4.39% 1,493,322
Jun 6, 2025 26.80 27.36 26.05 26.45 - 3.52% 2,350,219
Jun 5, 2025 28.94 29.05 24.50 25.55 - -14.26% 3,746,320
Jun 4, 2025 30.95 30.96 29.33 29.80 - -3.50% 972,799
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