Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Tesla, Inc. (TSLA) Price History

Daily open, high, low, close and volume for Tesla, Inc. (TSLA) from 2025-10-09 to 2026-10-20, newest first.

‹ TSLA price and chart
DateOpenHighLowCloseVolume
2026-10-20CAD 31.94CAD 32.58CAD 31.43CAD 32.25733,083
2026-10-19CAD 30.89CAD 31.90CAD 30.64CAD 31.79770,800
2026-10-16CAD 32.01CAD 32.01CAD 30.19CAD 30.641,739,100
2026-10-15CAD 31.20CAD 31.40CAD 30.69CAD 31.32566,100
2026-10-14CAD 32.06CAD 32.07CAD 31.42CAD 31.73632,100
2026-10-13CAD 32.18CAD 32.55CAD 32.08CAD 32.42427,200
2026-10-09CAD 32.97CAD 33.54CAD 32.79CAD 33.05951,600
2026-10-08CAD 32.31CAD 32.46CAD 31.78CAD 32.39678,400
2026-10-07CAD 32.69CAD 33.02CAD 32.34CAD 32.63442,800
2026-10-06CAD 33.00CAD 33.11CAD 32.73CAD 32.87476,500
2026-10-05CAD 31.90CAD 32.96CAD 31.57CAD 32.71983,400
2026-10-02CAD 31.11CAD 32.36CAD 31.10CAD 32.031,077,600
2026-10-01CAD 30.78CAD 31.09CAD 30.59CAD 30.61464,500
2026-09-30CAD 30.50CAD 30.70CAD 29.95CAD 30.67589,900
2026-09-29CAD 30.97CAD 31.01CAD 30.43CAD 30.52541,600
2026-09-28CAD 31.86CAD 31.95CAD 30.86CAD 30.91812,500
2026-09-25CAD 33.22CAD 33.45CAD 31.81CAD 32.191,392,600
2026-09-24CAD 32.64CAD 33.15CAD 32.50CAD 32.69650,400
2026-09-23CAD 32.88CAD 33.43CAD 32.66CAD 32.89655,900
2026-09-22CAD 32.76CAD 32.90CAD 32.26CAD 32.77728,700
2026-09-21CAD 32.11CAD 32.71CAD 32.11CAD 32.47753,500
2026-09-18CAD 31.87CAD 32.07CAD 31.22CAD 31.51862,600
2026-09-17CAD 31.75CAD 32.36CAD 31.45CAD 31.67944,000
2026-09-16CAD 30.92CAD 31.55CAD 30.72CAD 30.99636,400
2026-09-15CAD 31.04CAD 31.33CAD 30.64CAD 30.85856,300
2026-09-14CAD 31.13CAD 31.76CAD 30.89CAD 31.07626,300
2026-09-11CAD 31.49CAD 31.89CAD 31.30CAD 31.61520,800
2026-09-10CAD 31.24CAD 31.91CAD 30.97CAD 31.47788,500
2026-09-09CAD 31.85CAD 32.45CAD 31.77CAD 31.841,025,400
2026-09-08CAD 30.93CAD 31.99CAD 30.88CAD 31.851,580,200
2026-09-04CAD 31.40CAD 31.55CAD 30.45CAD 30.682,140,800
2026-09-03CAD 31.66CAD 33.25CAD 31.66CAD 32.581,900,300
2026-09-02CAD 31.20CAD 31.20CAD 30.32CAD 30.93708,200
2026-09-01CAD 31.27CAD 31.40CAD 30.58CAD 30.851,063,700
2026-08-31CAD 30.13CAD 31.96CAD 30.13CAD 31.861,319,500
2026-08-28CAD 30.92CAD 31.07CAD 29.94CAD 30.23665,300
2026-08-27CAD 29.99CAD 30.82CAD 29.98CAD 30.76808,600
2026-08-26CAD 29.99CAD 30.50CAD 29.71CAD 30.00549,200
2026-08-25CAD 30.28CAD 30.95CAD 30.27CAD 30.37484,600
2026-08-24CAD 31.42CAD 31.46CAD 30.19CAD 30.24458,600
2026-08-21CAD 30.31CAD 31.77CAD 30.10CAD 31.451,121,600
2026-08-20CAD 30.04CAD 30.10CAD 29.43CAD 29.95394,300
2026-08-19CAD 29.41CAD 30.47CAD 29.15CAD 30.42598,900
2026-08-18CAD 28.96CAD 29.53CAD 28.70CAD 29.19399,000
2026-08-17CAD 29.60CAD 29.94CAD 29.30CAD 29.44394,400
2026-08-14CAD 29.75CAD 30.48CAD 29.12CAD 29.72764,300
2026-08-13CAD 28.44CAD 29.65CAD 28.26CAD 29.52636,300
2026-08-12CAD 29.06CAD 29.13CAD 28.13CAD 28.46543,400
2026-08-11CAD 28.90CAD 29.19CAD 28.65CAD 28.89487,300
2026-08-10CAD 28.41CAD 28.83CAD 28.39CAD 28.74457,200
2026-08-07CAD 27.96CAD 28.97CAD 27.93CAD 28.55661,500
2026-08-06CAD 27.63CAD 28.07CAD 27.37CAD 27.74318,700
2026-08-05CAD 28.16CAD 28.42CAD 27.86CAD 27.95504,200
2026-08-04CAD 28.06CAD 28.63CAD 27.86CAD 28.47694,700
2026-07-31CAD 26.97CAD 27.40CAD 26.28CAD 27.04486,900
2026-07-30CAD 26.38CAD 27.00CAD 26.25CAD 26.83670,200
2026-07-29CAD 26.74CAD 26.77CAD 25.86CAD 25.95612,500
2026-07-28CAD 26.62CAD 27.06CAD 26.15CAD 26.70536,000
2026-07-27CAD 27.28CAD 27.58CAD 26.46CAD 26.88640,100
2026-07-24CAD 27.96CAD 28.09CAD 26.66CAD 27.311,385,500
2026-07-23CAD 29.74CAD 29.74CAD 27.47CAD 27.903,100,000
2026-07-22CAD 32.70CAD 33.05CAD 32.45CAD 32.60467,200
2026-07-21CAD 32.33CAD 33.41CAD 32.20CAD 33.10461,800
2026-07-20CAD 33.54CAD 33.60CAD 32.15CAD 32.27777,000
2026-07-17CAD 33.30CAD 33.54CAD 32.83CAD 33.26604,500
2026-07-16CAD 34.08CAD 34.36CAD 33.54CAD 34.01488,900
2026-07-15CAD 34.75CAD 35.36CAD 34.00CAD 34.35529,100
2026-07-14CAD 34.75CAD 34.97CAD 34.37CAD 34.48384,600
2026-07-13CAD 35.16CAD 35.16CAD 34.08CAD 34.36547,500
2026-07-10CAD 35.65CAD 35.92CAD 35.07CAD 35.45463,900
2026-07-09CAD 34.31CAD 35.48CAD 34.03CAD 35.31510,800
2026-07-08CAD 34.72CAD 34.75CAD 34.00CAD 34.34457,600
2026-07-07CAD 36.24CAD 36.48CAD 34.98CAD 35.04529,700
2026-07-06CAD 34.75CAD 36.53CAD 34.00CAD 36.48916,800
2026-07-03CAD 34.80CAD 34.80CAD 34.37CAD 34.7182,300
2026-07-02CAD 37.07CAD 37.60CAD 33.89CAD 34.30978,100
2026-06-30CAD 35.35CAD 36.92CAD 35.33CAD 36.591,179,500
2026-06-29CAD 33.17CAD 35.95CAD 33.05CAD 35.841,023,900
2026-06-26CAD 32.28CAD 33.75CAD 32.12CAD 33.05366,200
2026-06-25CAD 32.70CAD 33.00CAD 32.38CAD 32.64361,800
2026-06-24CAD 33.16CAD 33.50CAD 32.51CAD 32.74533,500
2026-06-23CAD 34.22CAD 34.22CAD 33.02CAD 33.24714,300
2026-06-22CAD 34.40CAD 36.11CAD 34.40CAD 35.23873,800
2026-06-19CAD 34.46CAD 34.80CAD 34.46CAD 34.6032,500
2026-06-18CAD 34.75CAD 35.05CAD 33.52CAD 34.94559,200
2026-06-17CAD 35.00CAD 35.33CAD 34.31CAD 34.54501,200
2026-06-16CAD 35.18CAD 35.90CAD 34.90CAD 35.27451,300
2026-06-15CAD 35.87CAD 36.20CAD 35.46CAD 35.76651,600
2026-06-12CAD 34.87CAD 35.45CAD 33.76CAD 35.441,121,900
2026-06-11CAD 33.88CAD 34.86CAD 33.23CAD 34.83838,700
2026-06-10CAD 34.16CAD 34.59CAD 33.16CAD 33.29790,900
2026-06-09CAD 35.86CAD 36.46CAD 33.53CAD 34.611,022,100
2026-06-08CAD 34.60CAD 36.01CAD 34.49CAD 35.67852,400
2026-06-05CAD 36.65CAD 37.04CAD 33.90CAD 34.141,343,400
2026-06-04CAD 36.57CAD 37.17CAD 36.39CAD 36.53821,200
2026-06-03CAD 36.53CAD 37.80CAD 36.38CAD 36.93838,600
2026-06-02CAD 36.44CAD 37.01CAD 36.07CAD 36.98599,500
2026-06-01CAD 37.25CAD 37.30CAD 36.25CAD 36.25963,200
2026-05-29CAD 38.33CAD 38.45CAD 37.37CAD 38.02932,000
2026-05-28CAD 38.16CAD 38.72CAD 38.06CAD 38.55522,800
2026-05-27CAD 38.50CAD 38.86CAD 38.00CAD 38.421,073,000
2026-05-26CAD 37.58CAD 37.96CAD 37.20CAD 37.82830,600
2026-05-25CAD 37.54CAD 37.98CAD 37.36CAD 37.90171,900
2026-05-22CAD 36.90CAD 37.66CAD 36.74CAD 37.32877,300
2026-05-21CAD 36.87CAD 37.24CAD 36.05CAD 36.49672,200
2026-05-20CAD 35.60CAD 36.44CAD 35.50CAD 36.44658,200
2026-05-19CAD 35.25CAD 35.49CAD 34.45CAD 35.32948,900
2026-05-15CAD 37.95CAD 37.95CAD 36.86CAD 36.88701,700
2026-05-14CAD 39.02CAD 39.46CAD 38.53CAD 38.70843,600
2026-05-13CAD 38.16CAD 39.57CAD 37.60CAD 38.891,171,900
2026-05-12CAD 38.54CAD 39.08CAD 36.87CAD 37.841,170,400
2026-05-11CAD 36.94CAD 39.21CAD 36.41CAD 38.891,564,800
2026-05-08CAD 36.29CAD 37.64CAD 36.29CAD 37.401,544,900
2026-05-07CAD 35.55CAD 36.33CAD 35.14CAD 35.981,599,400
2026-05-06CAD 33.76CAD 35.07CAD 33.54CAD 34.791,137,500
2026-05-05CAD 34.48CAD 35.08CAD 33.97CAD 34.11799,800
2026-05-04CAD 34.05CAD 34.44CAD 33.61CAD 34.211,076,800
2026-05-01CAD 33.46CAD 34.72CAD 33.15CAD 34.201,267,000
2026-04-30CAD 32.61CAD 33.59CAD 32.20CAD 33.37923,500
2026-04-29CAD 32.83CAD 32.86CAD 32.35CAD 32.60639,600
2026-04-28CAD 32.77CAD 33.41CAD 32.60CAD 32.83681,400
2026-04-27CAD 32.51CAD 33.28CAD 31.85CAD 33.081,302,600
2026-04-24CAD 32.70CAD 33.45CAD 32.48CAD 32.911,085,800
2026-04-23CAD 32.88CAD 33.72CAD 32.25CAD 32.721,371,500
2026-04-22CAD 33.91CAD 34.35CAD 33.71CAD 33.91636,400
2026-04-21CAD 34.33CAD 34.45CAD 33.70CAD 33.77840,700
2026-04-20CAD 35.16CAD 35.53CAD 33.98CAD 34.32892,000
2026-04-17CAD 34.58CAD 35.79CAD 34.29CAD 35.071,131,500
2026-04-16CAD 34.49CAD 34.49CAD 33.41CAD 34.021,324,600
2026-04-15CAD 32.10CAD 34.51CAD 31.74CAD 34.281,609,200
2026-04-14CAD 31.30CAD 32.15CAD 31.08CAD 31.85981,100
2026-04-13CAD 30.65CAD 31.20CAD 30.54CAD 30.651,152,600
2026-04-10CAD 30.34CAD 30.66CAD 30.02CAD 30.55795,800
2026-04-09CAD 30.06CAD 30.54CAD 29.55CAD 30.40855,100
2026-04-08CAD 31.85CAD 31.90CAD 29.75CAD 30.071,102,000
2026-04-07CAD 30.34CAD 30.46CAD 29.55CAD 30.38928,300
2026-04-06CAD 31.78CAD 32.21CAD 30.35CAD 30.92876,800
2026-04-02CAD 31.95CAD 32.40CAD 31.46CAD 31.55985,500
2026-04-01CAD 33.15CAD 33.55CAD 32.79CAD 33.40440,500
2026-03-31CAD 31.73CAD 32.70CAD 31.70CAD 32.58822,500
2026-03-30CAD 32.03CAD 32.17CAD 30.88CAD 31.15424,600
2026-03-27CAD 32.36CAD 32.41CAD 31.52CAD 31.75420,900
2026-03-26CAD 33.43CAD 33.68CAD 32.61CAD 32.61434,100
2026-03-25CAD 34.20CAD 34.73CAD 33.77CAD 33.83501,500
2026-03-24CAD 33.08CAD 33.94CAD 33.08CAD 33.58420,400
2026-03-23CAD 32.73CAD 33.77CAD 32.73CAD 33.42559,400
2026-03-20CAD 33.36CAD 33.36CAD 31.97CAD 32.30604,300
2026-03-19CAD 34.02CAD 34.02CAD 33.25CAD 33.37660,300
2026-03-18CAD 35.01CAD 35.33CAD 34.43CAD 34.46247,700
2026-03-17CAD 34.69CAD 35.10CAD 34.50CAD 35.10236,000
2026-03-16CAD 34.73CAD 35.40CAD 34.62CAD 34.71275,200
2026-03-13CAD 35.07CAD 35.10CAD 34.24CAD 34.35297,300
2026-03-12CAD 35.54CAD 35.66CAD 34.67CAD 34.68329,600
2026-03-11CAD 35.26CAD 36.50CAD 35.26CAD 35.78408,800
2026-03-10CAD 35.24CAD 35.66CAD 34.96CAD 35.03518,800
2026-03-09CAD 34.28CAD 35.22CAD 33.51CAD 34.97721,000
2026-03-06CAD 34.99CAD 35.32CAD 34.62CAD 34.88381,800
2026-03-05CAD 35.29CAD 35.85CAD 35.09CAD 35.65386,100
2026-03-04CAD 34.88CAD 35.82CAD 34.70CAD 35.64462,500
2026-03-03CAD 34.72CAD 34.79CAD 33.88CAD 34.50387,000
2026-03-02CAD 34.32CAD 35.53CAD 34.12CAD 35.45306,600
2026-02-27CAD 35.43CAD 35.75CAD 34.99CAD 35.39341,000
2026-02-26CAD 36.39CAD 36.61CAD 35.48CAD 35.90387,200
2026-02-25CAD 36.25CAD 36.90CAD 36.25CAD 36.65267,100
2026-02-24CAD 35.13CAD 36.10CAD 35.00CAD 35.97287,100
2026-02-23CAD 35.82CAD 35.82CAD 34.67CAD 35.20424,900
2026-02-20CAD 35.90CAD 36.41CAD 35.67CAD 36.18512,100
2026-02-19CAD 35.82CAD 36.48CAD 35.53CAD 36.22173,600
2026-02-18CAD 36.12CAD 36.62CAD 36.00CAD 36.17225,700
2026-02-17CAD 36.36CAD 36.36CAD 35.20CAD 36.13335,000
2026-02-13CAD 36.42CAD 37.24CAD 36.11CAD 36.72295,600
2026-02-12CAD 37.80CAD 38.30CAD 36.40CAD 36.62436,200
2026-02-11CAD 37.55CAD 38.35CAD 36.90CAD 37.57446,300
2026-02-10CAD 36.83CAD 37.55CAD 36.69CAD 37.35434,400
2026-02-09CAD 36.02CAD 37.04CAD 35.90CAD 36.69358,900
2026-02-06CAD 35.23CAD 36.47CAD 35.01CAD 36.18526,300
2026-02-05CAD 35.00CAD 35.37CAD 34.12CAD 34.99618,900
2026-02-04CAD 37.08CAD 37.30CAD 35.16CAD 35.79621,800
2026-02-03CAD 37.38CAD 37.71CAD 36.43CAD 37.16659,800
2026-02-02CAD 37.20CAD 37.58CAD 36.50CAD 37.27549,800
2026-01-30CAD 37.38CAD 38.71CAD 37.25CAD 37.96818,500
2026-01-29CAD 38.49CAD 38.74CAD 36.54CAD 36.801,061,500
2026-01-28CAD 38.00CAD 38.57CAD 37.90CAD 37.90405,300
2026-01-27CAD 38.52CAD 38.52CAD 37.90CAD 38.05241,700
2026-01-26CAD 39.29CAD 39.29CAD 38.23CAD 38.33374,900
2026-01-23CAD 39.44CAD 39.82CAD 39.12CAD 39.53449,500
2026-01-22CAD 38.56CAD 39.58CAD 38.13CAD 39.58729,600
2026-01-21CAD 37.32CAD 38.60CAD 37.00CAD 38.01501,100
2026-01-20CAD 37.73CAD 37.90CAD 36.80CAD 37.05698,600
2026-01-19CAD 38.27CAD 38.27CAD 37.77CAD 37.97172,000
2026-01-16CAD 38.75CAD 39.38CAD 38.35CAD 38.56435,800
2026-01-15CAD 38.92CAD 39.23CAD 38.58CAD 38.71345,600
2026-01-14CAD 39.01CAD 39.10CAD 38.27CAD 38.72512,500
2026-01-13CAD 39.70CAD 39.80CAD 39.13CAD 39.42475,600
2026-01-12CAD 38.91CAD 40.00CAD 38.59CAD 39.56506,300
2026-01-09CAD 38.47CAD 39.56CAD 37.99CAD 39.21446,200
2026-01-08CAD 37.83CAD 38.50CAD 37.45CAD 38.45427,700
2026-01-07CAD 38.38CAD 38.63CAD 38.03CAD 38.06467,100
2026-01-06CAD 39.38CAD 39.50CAD 37.81CAD 38.211,110,400
2026-01-05CAD 39.47CAD 40.33CAD 39.24CAD 39.82479,600
2026-01-02CAD 40.39CAD 40.42CAD 38.41CAD 38.69761,500
2025-12-31CAD 40.21CAD 40.26CAD 39.65CAD 39.67265,900
2025-12-30CAD 40.68CAD 40.85CAD 40.04CAD 40.08377,400
2025-12-29CAD 41.37CAD 41.38CAD 40.53CAD 40.61680,400
2025-12-24CAD 43.08CAD 43.31CAD 42.10CAD 42.79307,400
2025-12-23CAD 43.18CAD 43.36CAD 42.63CAD 42.87483,600
2025-12-22CAD 43.19CAD 43.98CAD 42.87CAD 43.11670,300
2025-12-19CAD 43.09CAD 43.27CAD 41.95CAD 42.43540,600
2025-12-18CAD 42.21CAD 43.28CAD 41.77CAD 42.65659,800
2025-12-17CAD 43.13CAD 43.65CAD 41.15CAD 41.22836,000
2025-12-16CAD 41.64CAD 43.35CAD 41.12CAD 43.18979,600
2025-12-15CAD 41.38CAD 42.49CAD 41.31CAD 41.931,021,700
2025-12-12CAD 39.53CAD 40.85CAD 39.00CAD 40.491,309,000
2025-12-11CAD 39.58CAD 39.60CAD 38.90CAD 39.45421,600
2025-12-10CAD 39.33CAD 40.30CAD 39.18CAD 39.81570,300
2025-12-09CAD 38.68CAD 39.94CAD 38.51CAD 39.30415,700
2025-12-08CAD 39.56CAD 39.69CAD 38.46CAD 38.85469,400
2025-12-05CAD 40.04CAD 40.51CAD 39.89CAD 40.19471,200
2025-12-04CAD 39.67CAD 40.13CAD 39.38CAD 40.13612,900
2025-12-03CAD 38.13CAD 39.55CAD 38.12CAD 39.441,135,400
2025-12-02CAD 38.04CAD 38.58CAD 37.32CAD 37.92697,700
2025-12-01CAD 37.57CAD 38.32CAD 37.57CAD 38.04458,700
2025-11-28CAD 37.68CAD 38.23CAD 37.68CAD 38.00276,000
2025-11-27CAD 37.77CAD 37.77CAD 37.43CAD 37.5039,800
2025-11-26CAD 37.54CAD 37.72CAD 36.89CAD 37.65632,200
2025-11-25CAD 36.62CAD 37.17CAD 35.95CAD 37.08582,600
2025-11-24CAD 35.53CAD 37.27CAD 35.48CAD 36.921,001,700
2025-11-21CAD 35.55CAD 35.62CAD 33.99CAD 34.611,019,900
2025-11-20CAD 36.75CAD 37.95CAD 34.97CAD 34.971,477,600
2025-11-19CAD 35.92CAD 36.43CAD 35.30CAD 35.77494,500
2025-11-18CAD 35.83CAD 36.22CAD 34.88CAD 35.51651,500
2025-11-17CAD 35.36CAD 37.50CAD 35.36CAD 36.27811,000
2025-11-14CAD 34.22CAD 36.48CAD 33.90CAD 35.81953,500
2025-11-13CAD 37.55CAD 37.55CAD 35.12CAD 35.621,480,300
2025-11-12CAD 39.14CAD 39.14CAD 37.80CAD 38.12521,400
2025-11-11CAD 38.96CAD 39.17CAD 38.34CAD 38.96444,500
2025-11-10CAD 39.00CAD 39.80CAD 38.46CAD 39.42793,000
2025-11-07CAD 38.83CAD 38.83CAD 37.40CAD 38.071,008,400
2025-11-06CAD 40.91CAD 41.37CAD 38.58CAD 39.481,247,000
2025-11-05CAD 40.01CAD 41.30CAD 39.10CAD 40.86989,000
2025-11-04CAD 40.22CAD 40.77CAD 39.35CAD 39.40911,600
2025-11-03CAD 40.37CAD 41.98CAD 40.23CAD 41.51916,400
2025-10-31CAD 39.56CAD 40.54CAD 39.32CAD 40.451,096,800
2025-10-30CAD 40.02CAD 40.32CAD 39.00CAD 39.02856,100
2025-10-29CAD 41.00CAD 41.28CAD 40.15CAD 40.90795,000
2025-10-28CAD 40.25CAD 41.39CAD 40.07CAD 40.871,274,500
2025-10-27CAD 39.01CAD 40.78CAD 38.95CAD 40.131,858,300
2025-10-24CAD 39.69CAD 40.03CAD 38.17CAD 38.501,125,000
2025-10-23CAD 37.38CAD 39.85CAD 36.75CAD 39.831,637,900
2025-10-22CAD 39.29CAD 39.50CAD 38.10CAD 38.96938,800
2025-10-21CAD 39.55CAD 39.85CAD 39.22CAD 39.27560,000
2025-10-20CAD 39.36CAD 39.89CAD 39.10CAD 39.62759,400
2025-10-17CAD 37.71CAD 39.15CAD 37.60CAD 38.961,024,900
2025-10-16CAD 38.62CAD 38.96CAD 37.43CAD 38.08576,000
2025-10-15CAD 38.57CAD 39.07CAD 37.85CAD 38.62652,100
2025-10-14CAD 37.83CAD 38.54CAD 37.14CAD 38.01799,800
2025-10-10CAD 38.72CAD 39.33CAD 36.55CAD 36.761,436,200
2025-10-09CAD 38.36CAD 38.75CAD 37.86CAD 38.68843,200