Tesla, Inc. (TSX:TSLA)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202531.8831.8830.4830.52--2.05%1,218,409
Jun 23, 202529.2831.9529.2831.16-7.97%2,387,834
Jun 20, 202529.3129.7028.4528.86-0.91%878,493
Jun 19, 202528.5128.6028.3528.60--0.69%101,655
Jun 18, 202528.4029.4528.2428.80-1.73%1,027,271
Jun 17, 202529.1829.2328.1828.31--3.84%903,218
Jun 16, 202529.6529.6729.2329.44-1.13%824,341
Jun 13, 202528.0429.7828.0429.11-1.78%1,224,171
Jun 12, 202528.8929.7528.4028.60--2.22%868,252
Jun 11, 202529.9730.0428.9229.25-0.21%1,476,471
Jun 10, 202528.2229.3427.8429.19-5.72%1,807,370
Jun 9, 202525.6427.7325.2627.61-4.39%1,493,322
Jun 6, 202526.8027.3626.0526.45-3.52%2,350,219
Jun 5, 202528.9429.0524.5025.55--14.26%3,746,320
Jun 4, 202530.9530.9629.3329.80--3.50%972,799
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