TSX:TSLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	38.54	39.08	36.87	37.84	37.84	-2.70%	1,170,360
May 11, 2026	36.94	39.21	36.41	38.89	38.89	3.98%	1,564,814
May 8, 2026	36.29	37.64	36.29	37.40	37.40	3.95%	1,544,873
May 7, 2026	35.55	36.33	35.14	35.98	35.98	3.42%	1,599,442
May 6, 2026	33.76	35.07	33.54	34.79	34.79	1.99%	1,137,480
May 5, 2026	34.48	35.08	33.97	34.11	34.11	-0.29%	799,756
May 4, 2026	34.05	34.44	33.61	34.21	34.21	0.03%	1,076,829
May 1, 2026	33.46	34.72	33.15	34.20	34.20	2.49%	1,266,993
Apr 30, 2026	32.61	33.59	32.20	33.37	33.37	2.36%	923,531
Apr 29, 2026	32.83	32.86	32.35	32.60	32.60	-0.70%	639,631
Apr 28, 2026	32.77	33.41	32.60	32.83	32.83	-0.76%	681,436
Apr 27, 2026	32.51	33.28	31.85	33.08	33.08	0.52%	1,302,590
Apr 24, 2026	32.70	33.45	32.48	32.91	32.91	0.58%	1,085,804
Apr 23, 2026	32.88	33.72	32.25	32.72	32.72	-3.51%	1,371,535
Apr 22, 2026	33.91	34.35	33.71	33.91	33.91	0.41%	636,415
Apr 21, 2026	34.33	34.45	33.70	33.77	33.77	-1.60%	840,743
Apr 20, 2026	35.16	35.53	33.98	34.32	34.32	-2.14%	892,005
Apr 17, 2026	34.58	35.79	34.29	35.07	35.07	3.09%	1,131,469
Apr 16, 2026	34.49	34.49	33.41	34.02	34.02	-0.76%	1,324,611
Apr 15, 2026	32.10	34.51	31.74	34.28	34.28	7.63%	1,609,159
Apr 14, 2026	31.30	32.15	31.08	31.85	31.85	3.92%	981,073
Apr 13, 2026	30.65	31.20	30.54	30.65	30.65	0.33%	1,152,649
Apr 10, 2026	30.34	30.66	30.02	30.55	30.55	0.49%	795,788
Apr 9, 2026	30.06	30.54	29.55	30.40	30.40	1.10%	855,081
Apr 8, 2026	31.85	31.90	29.75	30.07	30.07	-1.02%	1,102,019
Apr 7, 2026	30.34	30.46	29.55	30.38	30.38	-1.75%	928,310
Apr 6, 2026	31.78	32.21	30.35	30.92	30.92	-2.00%	876,837
Apr 2, 2026	31.95	32.40	31.46	31.55	31.55	-5.54%	985,532
Apr 1, 2026	33.15	33.55	32.79	33.40	33.40	2.52%	440,455
Mar 31, 2026	31.73	32.70	31.70	32.58	32.58	4.59%	822,515
Mar 30, 2026	32.03	32.17	30.88	31.15	31.15	-1.89%	424,555
Mar 27, 2026	32.36	32.41	31.52	31.75	31.75	-2.64%	420,855
Mar 26, 2026	33.43	33.68	32.61	32.61	32.61	-3.61%	434,106
Mar 25, 2026	34.20	34.73	33.77	33.83	33.83	0.74%	501,481
Mar 24, 2026	33.08	33.94	33.08	33.58	33.58	0.48%	420,411
Mar 23, 2026	32.73	33.77	32.73	33.42	33.42	3.47%	559,368
Mar 20, 2026	33.36	33.36	31.97	32.30	32.30	-3.21%	604,328
Mar 19, 2026	34.02	34.02	33.25	33.37	33.37	-3.16%	660,274
Mar 18, 2026	35.01	35.33	34.43	34.46	34.46	-1.82%	247,749
Mar 17, 2026	34.69	35.10	34.50	35.10	35.10	1.12%	236,028
Mar 16, 2026	34.73	35.40	34.62	34.71	34.71	1.05%	275,189
Mar 13, 2026	35.07	35.10	34.24	34.35	34.35	-0.95%	297,281
Mar 12, 2026	35.54	35.66	34.67	34.68	34.68	-3.07%	329,607