TSX:TSLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	29.74	29.74	27.47	27.90	27.90	-14.42%	3,100,021
Jul 22, 2026	32.70	33.05	32.45	32.60	32.60	-1.51%	467,152
Jul 21, 2026	32.33	33.41	32.20	33.10	33.10	2.57%	461,803
Jul 20, 2026	33.54	33.60	32.15	32.27	32.27	-2.98%	777,026
Jul 17, 2026	33.30	33.54	32.83	33.26	33.26	-2.21%	604,546
Jul 16, 2026	34.08	34.36	33.54	34.01	34.01	-0.99%	488,893
Jul 15, 2026	34.75	35.36	34.00	34.35	34.35	-0.38%	529,060
Jul 14, 2026	34.75	34.97	34.37	34.48	34.48	0.35%	384,596
Jul 13, 2026	35.16	35.16	34.08	34.36	34.36	-3.07%	547,547
Jul 10, 2026	35.65	35.92	35.07	35.45	35.45	0.40%	463,912
Jul 9, 2026	34.31	35.48	34.03	35.31	35.31	2.82%	510,785
Jul 8, 2026	34.72	34.75	34.00	34.34	34.34	-2.00%	457,594
Jul 7, 2026	36.24	36.48	34.98	35.04	35.04	-3.95%	529,729
Jul 6, 2026	34.75	36.53	34.00	36.48	36.48	5.10%	916,782
Jul 3, 2026	34.80	34.80	34.37	34.71	34.71	1.20%	82,319
Jul 2, 2026	37.07	37.60	33.89	34.30	34.30	-6.26%	978,129
Jun 30, 2026	35.35	36.92	35.33	36.59	36.59	2.09%	1,179,513
Jun 29, 2026	33.17	35.95	33.05	35.84	35.84	8.44%	1,023,892
Jun 26, 2026	32.28	33.75	32.12	33.05	33.05	1.26%	366,242
Jun 25, 2026	32.70	33.00	32.38	32.64	32.64	-0.31%	361,806
Jun 24, 2026	33.16	33.50	32.51	32.74	32.74	-1.50%	533,458
Jun 23, 2026	34.22	34.22	33.02	33.24	33.24	-5.65%	714,346
Jun 22, 2026	34.40	36.11	34.40	35.23	35.23	1.82%	873,842
Jun 19, 2026	34.46	34.80	34.46	34.60	34.60	-0.97%	32,524
Jun 18, 2026	34.75	35.05	33.52	34.94	34.94	1.16%	559,183
Jun 17, 2026	35.00	35.33	34.31	34.54	34.54	-2.07%	501,226
Jun 16, 2026	35.18	35.90	34.90	35.27	35.27	-1.37%	451,291
Jun 15, 2026	35.87	36.20	35.46	35.76	35.76	0.90%	651,333
Jun 12, 2026	34.87	35.45	33.76	35.44	35.44	1.75%	1,121,909
Jun 11, 2026	33.88	34.86	33.23	34.83	34.83	4.63%	838,672
Jun 10, 2026	34.16	34.59	33.16	33.29	33.29	-3.81%	790,896
Jun 9, 2026	35.86	36.46	33.53	34.61	34.61	-2.97%	1,022,112
Jun 8, 2026	34.60	36.01	34.49	35.67	35.67	4.48%	852,384
Jun 5, 2026	36.65	37.04	33.90	34.14	34.14	-6.54%	1,343,408
Jun 4, 2026	36.57	37.17	36.39	36.53	36.53	-1.08%	821,210
Jun 3, 2026	36.53	37.80	36.38	36.93	36.93	-0.14%	838,609
Jun 2, 2026	36.44	37.01	36.07	36.98	36.98	2.01%	599,491
Jun 1, 2026	37.25	37.30	36.25	36.25	36.25	-4.66%	963,247
May 29, 2026	38.33	38.45	37.37	38.02	38.02	-1.37%	931,962
May 28, 2026	38.16	38.72	38.06	38.55	38.55	0.34%	522,779
May 27, 2026	38.50	38.86	38.00	38.42	38.42	1.59%	1,072,978
May 26, 2026	37.58	37.96	37.20	37.82	37.82	-0.21%	830,627
May 25, 2026	37.54	37.98	37.36	37.90	37.90	1.55%	171,900
May 22, 2026	36.90	37.66	36.74	37.32	37.32	2.27%	877,252
May 21, 2026	36.87	37.24	36.05	36.49	36.49	0.14%	672,200
May 20, 2026	35.60	36.44	35.50	36.44	36.44	3.17%	658,248
May 19, 2026	35.25	35.49	34.45	35.32	35.32	-4.23%	948,860
May 15, 2026	37.95	37.95	36.86	36.88	36.88	-4.70%	701,713
May 14, 2026	39.02	39.46	38.53	38.70	38.70	-0.49%	843,565
May 13, 2026	38.16	39.57	37.60	38.89	38.89	2.77%	1,171,889