Tesla, Inc. (TSX:TSLA)
Canada flag Canada · Delayed Price · Currency is CAD
30.88
+0.16 (0.52%)
Jun 3, 2025, 9:30 AM EDT

Tesla Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxAug 11, 2021Jun 3, 2025Max ▾Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25010.0020.0030.0040.0030.88

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202531.0931.8230.7530.88-0.52%792,612
Jun 2, 202530.7831.1729.8830.72--1.00%829,291
May 30, 202531.8032.5630.9531.03--3.39%1,172,599
May 29, 202532.6832.9031.9332.12-0.50%802,198
May 28, 202532.6332.6531.8831.96--1.60%669,750
May 27, 202531.1732.5831.1732.48-4.81%983,068
May 26, 202531.0031.2030.7130.99-1.91%197,767
May 23, 202530.2030.7429.8830.41--0.36%721,205
May 22, 202529.7031.1029.7030.52-1.84%937,719
May 21, 202530.8631.1029.7729.97--2.73%991,051
May 20, 202531.0831.7830.6330.81--1.60%1,129,392
May 16, 202531.0131.4830.6831.31-1.99%1,002,812
May 15, 202530.5131.0030.0030.70--1.41%857,797
May 14, 202530.7031.3630.2231.14-4.11%1,303,383
May 13, 202528.7130.2328.4429.91-4.76%1,727,574
May 12, 202529.0029.0027.9428.55-6.69%1,112,205
May 9, 202526.0427.5026.0026.76-4.82%1,338,545
May 8, 202525.0225.9625.0225.53-3.19%1,373,888
May 7, 202524.7924.8724.3024.74-0.16%1,121,069
May 6, 202524.5224.8924.3324.70--1.91%981,363
May 5, 202525.5425.5524.6025.18--2.18%747,861
May 2, 202525.5926.4025.1025.74-2.31%988,782
May 1, 202525.1426.0725.1425.16--0.55%945,099
Apr 30, 202525.1425.5124.3025.30--3.36%903,633
Apr 29, 202525.5626.2625.0726.18-2.15%991,770
Apr 28, 202525.8726.4624.4525.63-0.39%1,199,409
Apr 25, 202523.5525.6823.2925.53-9.81%1,713,849
Apr 24, 202522.4023.2522.3623.25-3.24%766,193
Apr 23, 202522.9323.2621.9522.52-5.43%1,417,863
Apr 22, 202520.7521.7620.6921.36-4.65%634,352
Apr 21, 202520.7220.8320.0020.41--5.81%758,425
Apr 17, 202521.8121.9221.3521.67-0.18%469,975
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