TSX:TSLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	30.64	31.19	30.56	30.80	-	0.82%	91,740
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
Mar 11, 2026	35.26	36.50	35.26	35.78	35.78	2.14%	408,770
Mar 10, 2026	35.24	35.66	34.96	35.03	35.03	0.17%	518,811
Mar 9, 2026	34.28	35.22	33.51	34.97	34.97	0.24%	720,963
Mar 6, 2026	34.99	35.32	34.62	34.89	34.89	-2.15%	381,847
Mar 5, 2026	35.29	35.85	35.09	35.65	35.65	0.03%	386,109
Mar 4, 2026	34.88	35.82	34.70	35.64	35.64	3.30%	462,466
Mar 3, 2026	34.72	34.79	33.88	34.50	34.50	-2.68%	387,045
Mar 2, 2026	34.32	35.53	34.12	35.45	35.45	0.17%	305,467
Feb 27, 2026	35.43	35.75	34.99	35.39	35.39	-1.42%	341,036
Feb 26, 2026	36.39	36.61	35.48	35.90	35.90	-2.05%	387,233
Feb 25, 2026	36.25	36.90	36.25	36.65	36.65	1.89%	267,099
Feb 24, 2026	35.13	36.10	35.00	35.97	35.97	2.19%	287,135
Feb 23, 2026	35.82	35.82	34.67	35.20	35.20	-2.71%	424,868
Feb 20, 2026	35.90	36.41	35.67	36.18	36.18	-0.11%	512,070
Feb 19, 2026	35.82	36.48	35.53	36.22	36.22	0.14%	173,640
Feb 18, 2026	36.12	36.62	36.00	36.17	36.17	0.11%	225,671
Feb 17, 2026	36.36	36.36	35.20	36.13	36.13	-1.61%	332,724
Feb 13, 2026	36.42	37.24	36.11	36.72	36.72	0.27%	295,617
Feb 12, 2026	37.80	38.30	36.40	36.62	36.62	-2.53%	436,194
Feb 11, 2026	37.55	38.35	36.90	37.57	37.57	0.59%	446,275
Feb 10, 2026	36.83	37.55	36.69	37.35	37.35	1.80%	434,431
Feb 9, 2026	36.02	37.04	35.90	36.69	36.69	1.41%	358,919
Feb 6, 2026	35.23	36.47	35.01	36.18	36.18	3.40%	526,291
Feb 5, 2026	35.00	35.37	34.12	34.99	34.99	-2.24%	618,870
Feb 4, 2026	37.08	37.30	35.16	35.79	35.79	-3.69%	621,846
Feb 3, 2026	37.38	37.71	36.43	37.16	37.16	-0.30%	659,752
Feb 2, 2026	37.20	37.58	36.50	37.27	37.27	-1.82%	549,837
Jan 30, 2026	37.38	38.71	37.25	37.96	37.96	3.15%	818,549