TSX:TSLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	32.97	33.54	32.79	33.05	33.05	2.04%	951,621
Oct 8, 2026	32.31	32.46	31.78	32.39	32.39	-0.74%	678,396
Oct 7, 2026	32.69	33.02	32.34	32.63	32.63	-0.73%	442,767
Oct 6, 2026	33.00	33.11	32.73	32.87	32.87	0.49%	476,457
Oct 5, 2026	31.90	32.96	31.57	32.71	32.71	2.12%	983,444
Oct 2, 2026	31.11	32.36	31.10	32.03	32.03	4.64%	1,077,620
Oct 1, 2026	30.78	31.09	30.59	30.61	30.61	-0.20%	464,482
Sep 30, 2026	30.50	30.70	29.95	30.67	30.67	0.49%	589,890
Sep 29, 2026	30.97	31.01	30.43	30.52	30.52	-1.26%	541,588
Sep 28, 2026	31.86	31.95	30.86	30.91	30.91	-3.98%	812,490
Sep 25, 2026	33.22	33.45	31.81	32.19	32.19	-1.53%	1,392,638
Sep 24, 2026	32.64	33.15	32.50	32.69	32.69	-0.61%	650,388
Sep 23, 2026	32.88	33.43	32.66	32.89	32.89	0.37%	655,885
Sep 22, 2026	32.76	32.90	32.26	32.77	32.77	0.92%	728,746
Sep 21, 2026	32.11	32.71	32.11	32.47	32.47	3.05%	753,544
Sep 18, 2026	31.87	32.07	31.22	31.51	31.51	-0.51%	862,590
Sep 17, 2026	31.75	32.36	31.45	31.67	31.67	2.19%	943,956
Sep 16, 2026	30.92	31.55	30.72	30.99	30.99	0.45%	636,362
Sep 15, 2026	31.04	31.33	30.64	30.85	30.85	-0.71%	856,304
Sep 14, 2026	31.13	31.76	30.89	31.07	31.07	-1.71%	626,265
Sep 11, 2026	31.49	31.89	31.30	31.61	31.61	0.44%	520,805
Sep 10, 2026	31.24	31.91	30.97	31.47	31.47	-1.16%	788,498
Sep 9, 2026	31.85	32.45	31.77	31.84	31.84	-0.03%	1,025,352
Sep 8, 2026	30.93	31.99	30.88	31.85	31.85	3.81%	1,580,162
Sep 4, 2026	31.40	31.55	30.45	30.68	30.68	-5.83%	2,140,825
Sep 3, 2026	31.66	33.25	31.66	32.58	32.58	5.33%	1,900,289
Sep 2, 2026	31.20	31.20	30.32	30.93	30.93	0.26%	708,152
Sep 1, 2026	31.27	31.40	30.58	30.85	30.85	-3.17%	1,063,723
Aug 31, 2026	30.13	31.96	30.13	31.86	31.86	5.39%	1,319,522
Aug 28, 2026	30.92	31.07	29.94	30.23	30.23	-1.72%	665,289
Aug 27, 2026	29.99	30.82	29.98	30.76	30.76	2.53%	808,583
Aug 26, 2026	29.99	30.50	29.71	30.00	30.00	-1.22%	549,153
Aug 25, 2026	30.28	30.95	30.27	30.37	30.37	0.43%	484,642
Aug 24, 2026	31.42	31.46	30.19	30.24	30.24	-3.85%	458,598
Aug 21, 2026	30.31	31.77	30.10	31.45	31.45	5.01%	1,121,646
Aug 20, 2026	30.04	30.10	29.43	29.95	29.95	-1.55%	394,303
Aug 19, 2026	29.41	30.47	29.15	30.42	30.42	4.21%	598,947
Aug 18, 2026	28.96	29.53	28.70	29.19	29.19	-0.85%	399,018
Aug 17, 2026	29.60	29.94	29.30	29.44	29.44	-0.94%	394,391
Aug 14, 2026	29.75	30.48	29.12	29.72	29.72	0.68%	764,302
Aug 13, 2026	28.44	29.65	28.26	29.52	29.52	3.72%	636,326
Aug 12, 2026	29.06	29.13	28.13	28.46	28.46	-1.49%	543,431
Aug 11, 2026	28.90	29.19	28.65	28.89	28.89	0.52%	487,287
Aug 10, 2026	28.41	28.83	28.39	28.74	28.74	0.67%	457,167
Aug 7, 2026	27.96	28.97	27.93	28.55	28.55	2.92%	661,505
Aug 6, 2026	27.63	28.07	27.37	27.74	27.74	-0.75%	318,741
Aug 5, 2026	28.16	28.42	27.86	27.95	27.95	-1.83%	504,192
Aug 4, 2026	28.06	28.63	27.86	28.47	28.47	5.29%	694,743
Jul 31, 2026	26.97	27.40	26.28	27.04	27.04	0.78%	486,867
Jul 30, 2026	26.38	27.00	26.25	26.83	26.83	3.39%	670,166