TSX:TSLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	32.76	32.76	32.26	32.70	-	0.71%	234,711
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
Jul 29, 2026	26.74	26.77	25.86	25.95	25.95	-2.81%	612,463
Jul 28, 2026	26.62	27.06	26.15	26.70	26.70	-0.67%	535,988
Jul 27, 2026	27.28	27.58	26.46	26.88	26.88	-1.57%	640,134
Jul 24, 2026	27.96	28.09	26.66	27.31	27.31	-2.11%	1,385,530
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