Tesla, Inc. (TSX:TSLA)
Canada
· Delayed Price · Currency is CAD 23.76
-0.88 (-3.57%)
Mar 28, 2025, 4:00 PM EST
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.75 | 24.82 | 23.50 | 23.76 | - | -3.57% | 195,973 |
| 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 |
| Feb 26, 2025 | 27.51 | 27.95 | 26.08 | 26.30 | - | -4.05% | 593,197 |
| Feb 25, 2025 | 29.65 | 29.65 | 26.95 | 27.41 | - | -8.45% | 1,148,496 |
| Feb 24, 2025 | 30.57 | 30.94 | 29.45 | 29.94 | - | -2.16% | 369,603 |
| Feb 21, 2025 | 31.96 | 32.08 | 30.33 | 30.60 | - | -4.67% | 374,436 |
| Feb 20, 2025 | 32.81 | 32.81 | 31.57 | 32.10 | - | -1.80% | 267,636 |
| Feb 19, 2025 | 32.04 | 33.26 | 32.04 | 32.69 | - | 1.97% | 383,794 |
| Feb 18, 2025 | 32.15 | 32.51 | 31.75 | 32.06 | - | -0.65% | 238,716 |
| Feb 14, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | - | - | - |
| Feb 13, 2025 | 31.32 | 32.50 | 31.14 | 32.27 | - | 5.84% | 301,795 |
| Feb 12, 2025 | 29.89 | 31.40 | 29.89 | 30.49 | - | -14.38% | 225,344 |
| Feb 11, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | - | - | 443,159 |
| Feb 10, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | - | - | 272,343 |
| Feb 7, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | - | - | 175,353 |
| Feb 6, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | - | - | 185,180 |
| 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 |