Tesla, Inc. (TSX: TSLA)
Canada
· Delayed Price · Currency is CAD 34.26
-1.35 (-3.79%)
Feb 5, 2025, 3:59 PM EST
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | - | - | 154,434 |
| Feb 4, 2025 | 34.32 | 35.72 | 34.32 | 35.61 | - | 2.21% | 554,977 |
| Feb 3, 2025 | 34.87 | 35.27 | 34.00 | 34.84 | - | -5.17% | 1,410,490 |
| Jan 31, 2025 | 36.41 | 38.10 | 36.41 | 36.74 | - | 1.05% | 233,796 |
| Jan 30, 2025 | 37.21 | 37.35 | 34.95 | 36.36 | - | 3.15% | 74,738 |
| Jan 29, 2025 | 35.84 | 36.16 | 34.95 | 35.25 | - | -2.57% | 91,134 |
| Jan 28, 2025 | 35.99 | 36.38 | 35.13 | 36.18 | - | 0.33% | 448,871 |
| Jan 27, 2025 | 35.79 | 36.92 | 35.37 | 36.06 | - | -2.49% | 565,875 |
| Jan 24, 2025 | 37.60 | 37.97 | 36.89 | 36.98 | - | -1.20% | 495,955 |
| Jan 23, 2025 | 37.77 | 38.20 | 37.18 | 37.43 | - | -0.80% | 453,707 |
| Jan 22, 2025 | 37.93 | 38.92 | 37.68 | 37.73 | - | -2.00% | 830,609 |
| Jan 21, 2025 | 39.41 | 39.41 | 36.94 | 38.50 | - | -2.26% | 1,405,076 |
| Jan 20, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | - | 1.49% | 300 |
| Jan 17, 2025 | 38.38 | 39.96 | 38.19 | 38.81 | - | 3.08% | 1,410,666 |
| Jan 16, 2025 | 38.43 | 38.43 | 37.22 | 37.65 | - | -3.21% | 804,097 |
| Jan 15, 2025 | 37.28 | 39.05 | 36.88 | 38.90 | - | 7.88% | 1,242,030 |
| Jan 14, 2025 | 37.70 | 38.39 | 35.90 | 36.06 | - | -1.64% | 848,478 |
| Jan 13, 2025 | 34.78 | 36.67 | 34.60 | 36.66 | - | 2.12% | 737,034 |
| Jan 10, 2025 | 35.61 | 36.29 | 34.95 | 35.90 | - | 0.50% | 718,782 |
| Jan 9, 2025 | 36.06 | 36.29 | 35.51 | 35.72 | - | -0.67% | 91,421 |
| Jan 8, 2025 | 35.70 | 36.60 | 35.25 | 35.96 | - | 0.11% | 783,596 |
| Jan 7, 2025 | 36.94 | 37.68 | 35.50 | 35.92 | - | -4.01% | 831,760 |
| Jan 6, 2025 | 38.64 | 38.79 | 36.59 | 37.42 | - | 0.13% | 1,292,360 |
| Jan 3, 2025 | 34.64 | 37.47 | 34.55 | 37.37 | - | 8.07% | 1,036,977 |
| Jan 2, 2025 | 35.58 | 35.77 | 33.98 | 34.58 | - | -6.08% | 1,248,231 |
| Dec 31, 2024 | 38.66 | 38.92 | 36.70 | 36.82 | - | -3.18% | 583,559 |
| Dec 30, 2024 | 38.19 | 38.90 | 37.88 | 38.03 | - | -3.13% | 597,416 |
| Dec 27, 2024 | 40.97 | 41.00 | 38.86 | 39.26 | - | -6.57% | 1,012,698 |
| Dec 24, 2024 | 39.73 | 42.10 | 39.65 | 42.02 | - | 7.06% | 684,613 |
| Dec 23, 2024 | 39.20 | 39.57 | 37.87 | 39.25 | - | 2.29% | 997,877 |
| Dec 20, 2024 | 38.69 | 40.72 | 38.05 | 38.37 | - | -3.28% | 119,090 |
| Dec 19, 2024 | 41.12 | 41.57 | 38.25 | 39.67 | - | -1.15% | 2,473,769 |
| Dec 18, 2024 | 42.55 | 44.51 | 38.80 | 40.13 | - | -8.19% | 2,112,054 |
| Dec 17, 2024 | 43.51 | 44.08 | 41.70 | 43.71 | - | 3.68% | 2,467,491 |
| Dec 16, 2024 | 40.07 | 42.19 | 39.74 | 42.16 | - | 6.20% | 1,880,375 |
| Dec 13, 2024 | 38.37 | 39.74 | 37.90 | 39.70 | - | 4.12% | 1,747,932 |
| Dec 12, 2024 | 38.67 | 39.12 | 37.82 | 38.13 | - | -1.47% | 1,363,660 |
| Dec 11, 2024 | 37.27 | 38.70 | 36.67 | 38.70 | - | 5.80% | 1,814,958 |
| Dec 10, 2024 | 35.80 | 37.30 | 35.62 | 36.58 | - | 2.96% | 1,569,948 |
| Dec 9, 2024 | 36.18 | 36.86 | 34.48 | 35.53 | - | 0.25% | 1,485,826 |
| Dec 6, 2024 | 34.30 | 35.50 | 33.80 | 35.44 | - | 5.23% | 1,402,669 |
| Dec 5, 2024 | 32.75 | 34.18 | 32.75 | 33.68 | - | 3.38% | 1,234,336 |
| Dec 4, 2024 | 32.24 | 32.62 | 31.79 | 32.58 | - | 1.69% | 713,621 |
| Dec 3, 2024 | 32.03 | 32.37 | 31.73 | 32.04 | - | -1.45% | 660,897 |
| Dec 2, 2024 | 32.08 | 32.79 | 32.02 | 32.51 | - | 3.54% | 1,164,683 |
| Nov 29, 2024 | 30.58 | 31.55 | 30.58 | 31.40 | - | 3.29% | 489,430 |
| Nov 28, 2024 | 30.33 | 30.55 | 30.33 | 30.40 | - | 0.23% | 36,488 |
| Nov 27, 2024 | 31.09 | 31.15 | 29.79 | 30.33 | - | -1.56% | 692,549 |
| Nov 26, 2024 | 31.15 | 31.63 | 30.60 | 30.81 | - | -0.19% | 709,276 |
| Nov 25, 2024 | 33.40 | 33.40 | 30.85 | 30.87 | - | -3.95% | 1,355,598 |
| Nov 22, 2024 | 31.05 | 32.49 | 30.81 | 32.14 | - | 3.71% | 1,221,927 |
| Nov 21, 2024 | 31.30 | 31.71 | 30.60 | 30.99 | - | -0.64% | 901,042 |
| Nov 20, 2024 | 31.41 | 31.56 | 30.50 | 31.19 | - | -1.05% | 797,682 |
| Nov 19, 2024 | 30.57 | 31.65 | 30.36 | 31.52 | - | 2.07% | 1,085,617 |
| Nov 18, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | - | 5.50% | 1,800 |
| Nov 15, 2024 | 28.31 | 29.58 | 28.19 | 29.27 | - | 3.03% | 1,054,960 |
| Nov 14, 2024 | 29.91 | 30.09 | 28.29 | 28.41 | - | -5.68% | 1,337,578 |
| Nov 13, 2024 | 30.65 | 31.44 | 29.42 | 30.12 | - | 0.40% | 1,719,383 |
| Nov 12, 2024 | 31.29 | 31.51 | 29.52 | 30.00 | - | -6.13% | 1,870,745 |
| Nov 11, 2024 | 31.88 | 32.70 | 30.65 | 31.96 | - | 9.15% | 3,621,941 |
| Nov 8, 2024 | 27.34 | 29.98 | 27.17 | 29.28 | - | 8.04% | 3,232,701 |
| Nov 7, 2024 | 26.35 | 27.33 | 26.00 | 27.10 | - | 3.12% | 1,498,197 |
| Nov 6, 2024 | 26.00 | 26.47 | 25.21 | 26.28 | - | 14.66% | 2,659,718 |
| Nov 5, 2024 | 22.59 | 23.25 | 22.49 | 22.92 | - | 3.38% | 523,621 |
| Nov 4, 2024 | 22.33 | 22.70 | 21.79 | 22.17 | - | -2.29% | 495,391 |
| Nov 1, 2024 | 22.94 | 23.15 | 22.50 | 22.69 | - | -0.35% | 418,113 |
| Oct 31, 2024 | 23.51 | 23.67 | 22.74 | 22.77 | - | -3.02% | 529,021 |
| Oct 30, 2024 | 23.49 | 23.96 | 23.46 | 23.48 | - | -0.72% | 163,886 |
| Oct 29, 2024 | 24.10 | 24.11 | 23.30 | 23.65 | - | -1.21% | 622,513 |
| Oct 28, 2024 | 24.58 | 24.91 | 23.93 | 23.94 | - | -2.48% | 862,349 |
| Oct 25, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | - | 3.46% | 100 |
| Oct 24, 2024 | 22.15 | 23.90 | 21.65 | 23.73 | - | 21.63% | 3,735,483 |
| Oct 23, 2024 | 19.84 | 19.93 | 19.36 | 19.51 | - | -1.81% | 376,900 |
| Oct 22, 2024 | 19.82 | 19.91 | 19.66 | 19.87 | - | -0.65% | 477,937 |
| Oct 21, 2024 | 20.03 | 20.11 | 19.70 | 20.00 | - | -0.70% | 550,365 |
| Oct 18, 2024 | 20.09 | 20.27 | 20.02 | 20.14 | - | -0.05% | 407,424 |
| Oct 17, 2024 | 20.27 | 20.27 | 19.90 | 20.15 | - | -0.20% | 573,292 |
| Oct 16, 2024 | 20.24 | 20.32 | 19.99 | 20.19 | - | 0.45% | 520,510 |
| Oct 15, 2024 | 20.17 | 20.45 | 19.84 | 20.10 | - | 0.90% | 727,919 |
| Oct 11, 2024 | 20.16 | 20.43 | 19.62 | 19.92 | - | -8.75% | 2,216,561 |
| Oct 10, 2024 | 22.06 | 22.20 | 21.28 | 21.83 | - | -1.13% | 832,888 |
| Oct 9, 2024 | 22.21 | 22.58 | 21.90 | 22.08 | - | -1.16% | 647,256 |
| Oct 8, 2024 | 22.21 | 22.50 | 22.02 | 22.34 | - | 1.36% | 615,725 |
| Oct 7, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | - | -3.59% | 100 |
| Oct 4, 2024 | 22.61 | 22.91 | 22.36 | 22.86 | - | 3.81% | 913,267 |
| Oct 3, 2024 | 22.39 | 22.81 | 21.75 | 22.02 | - | -3.29% | 742,840 |
| Oct 2, 2024 | 22.55 | 22.92 | 22.08 | 22.77 | - | -3.19% | 846,173 |
| Oct 1, 2024 | 23.96 | 24.07 | 22.72 | 23.52 | - | -1.59% | 609,629 |
| Sep 30, 2024 | 23.64 | 24.16 | 23.37 | 23.90 | - | 0.34% | 916,416 |
| Sep 27, 2024 | 23.45 | 23.84 | 23.23 | 23.82 | - | 2.41% | 777,379 |
| Sep 26, 2024 | 23.85 | 23.90 | 23.04 | 23.26 | - | -0.85% | 1,793,145 |
| Sep 25, 2024 | 23.04 | 23.48 | 23.04 | 23.46 | - | 1.16% | 706,912 |
| Sep 24, 2024 | 23.15 | 23.49 | 22.77 | 23.19 | - | 1.71% | 733,372 |
| Sep 23, 2024 | 22.23 | 22.80 | 22.12 | 22.80 | - | 4.64% | 768,401 |
| Sep 20, 2024 | 22.18 | 22.28 | 21.58 | 21.79 | - | -2.20% | 63,546 |
| Sep 19, 2024 | 21.42 | 22.28 | 21.23 | 22.28 | - | 7.17% | 1,115,658 |
| Sep 18, 2024 | 21.00 | 21.50 | 20.75 | 20.79 | - | -0.14% | 276,830 |
| Sep 17, 2024 | 21.02 | 21.45 | 20.71 | 20.82 | - | 0.39% | 418,997 |
| Sep 16, 2024 | 20.93 | 21.01 | 20.46 | 20.74 | - | -1.47% | 390,724 |
| Sep 13, 2024 | 20.81 | 21.25 | 20.70 | 21.05 | - | 0.33% | 380,468 |