Tesla, Inc. (TSX:TSLA)
Canada
· Delayed Price · Currency is CAD 30.53
-0.63 (-2.02%)
Jun 24, 2025, 4:00 PM EDT
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |