Tesla, Inc. (TSX:TSLA)
Canada
· Delayed Price · Currency is CAD 29.48
-0.45 (-1.50%)
Aug 15, 2025, 4:00 PM EDT
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 30.15 | 30.20 | 29.18 | 29.48 | - | -1.50% | 154,031 |
| Aug 14, 2025 | 30.05 | 30.32 | 29.49 | 29.93 | - | -1.06% | 139,770 |
| Aug 13, 2025 | 30.49 | 31.10 | 30.15 | 30.25 | - | -0.43% | 860,326 |
| Aug 12, 2025 | 30.81 | 30.81 | 29.70 | 30.38 | - | 0.23% | 818,547 |
| Aug 11, 2025 | 29.83 | 30.88 | 29.80 | 30.31 | - | 3.20% | 1,082,805 |
| Aug 8, 2025 | 28.60 | 29.85 | 28.60 | 29.37 | - | 2.30% | 940,523 |
| Aug 7, 2025 | 28.52 | 28.73 | 28.21 | 28.71 | - | 0.70% | 607,678 |
| Aug 6, 2025 | 27.50 | 28.56 | 27.40 | 28.51 | - | 3.48% | 768,447 |
| Aug 5, 2025 | 27.57 | 27.82 | 27.27 | 27.55 | - | 1.81% | 357,995 |
| Aug 1, 2025 | 27.33 | 27.58 | 26.59 | 27.06 | - | -1.85% | 668,551 |
| Jul 31, 2025 | 28.54 | 28.65 | 27.32 | 27.57 | - | -3.26% | 743,295 |
| Jul 30, 2025 | 28.78 | 28.92 | 27.84 | 28.50 | - | -0.56% | 789,767 |
| Jul 29, 2025 | 29.03 | 29.03 | 28.41 | 28.66 | - | -1.38% | 614,463 |
| Jul 28, 2025 | 28.41 | 29.47 | 28.17 | 29.06 | - | 3.05% | 862,917 |
| Jul 25, 2025 | 27.57 | 28.87 | 27.50 | 28.20 | - | 3.37% | 1,353,672 |
| Jul 24, 2025 | 27.65 | 27.65 | 26.82 | 27.28 | - | -8.02% | 1,911,414 |
| Jul 23, 2025 | 29.54 | 29.97 | 29.33 | 29.66 | - | 0.14% | 690,439 |
| Jul 22, 2025 | 29.39 | 29.90 | 28.70 | 29.62 | - | 0.95% | 610,885 |
| Jul 21, 2025 | 29.80 | 30.15 | 29.19 | 29.34 | - | -0.27% | 612,942 |
| Jul 18, 2025 | 28.72 | 29.52 | 28.72 | 29.42 | - | 3.16% | 899,408 |
| Jul 17, 2025 | 28.88 | 28.95 | 28.34 | 28.52 | - | -0.66% | 508,315 |
| Jul 16, 2025 | 27.96 | 28.87 | 27.95 | 28.71 | - | 3.35% | 1,012,127 |
| Jul 15, 2025 | 28.52 | 28.69 | 27.74 | 27.78 | - | -1.87% | 678,525 |
| Jul 14, 2025 | 28.32 | 28.78 | 27.95 | 28.31 | - | 1.11% | 541,928 |
| Jul 11, 2025 | 27.48 | 28.02 | 27.30 | 28.00 | - | 1.08% | 647,853 |
| Jul 10, 2025 | 26.79 | 27.70 | 26.79 | 27.70 | - | 4.69% | 858,024 |
| Jul 9, 2025 | 26.62 | 26.79 | 26.24 | 26.46 | - | -0.56% | 428,082 |
| Jul 8, 2025 | 26.56 | 27.15 | 26.31 | 26.61 | - | 1.14% | 843,546 |
| Jul 7, 2025 | 26.00 | 26.49 | 25.82 | 26.31 | - | -4.92% | 1,329,600 |
| Jul 4, 2025 | 27.63 | 27.89 | 27.51 | 27.67 | - | -1.32% | 192,185 |
| Jul 3, 2025 | 28.45 | 28.45 | 27.93 | 28.04 | - | -0.64% | 393,831 |
| Jul 2, 2025 | 28.01 | 28.32 | 27.18 | 28.22 | - | -0.81% | 868,740 |
| Jun 30, 2025 | 28.65 | 29.07 | 28.34 | 28.45 | - | -1.83% | 556,854 |
| Jun 27, 2025 | 29.10 | 29.45 | 28.41 | 28.98 | - | -0.75% | 942,218 |
| Jun 26, 2025 | 29.08 | 29.59 | 28.97 | 29.20 | - | -0.31% | 1,131,063 |
| Jun 25, 2025 | 30.70 | 30.70 | 28.66 | 29.29 | - | -4.03% | 1,668,439 |
| Jun 24, 2025 | 31.88 | 31.88 | 30.48 | 30.52 | - | -2.05% | 1,218,409 |
| Jun 23, 2025 | 29.28 | 31.95 | 29.28 | 31.16 | - | 7.97% | 2,387,834 |
| Jun 20, 2025 | 29.31 | 29.70 | 28.45 | 28.86 | - | 0.91% | 878,493 |
| Jun 19, 2025 | 28.51 | 28.60 | 28.35 | 28.60 | - | -0.69% | 101,655 |
| Jun 18, 2025 | 28.40 | 29.45 | 28.24 | 28.80 | - | 1.73% | 1,027,271 |
| Jun 17, 2025 | 29.18 | 29.23 | 28.18 | 28.31 | - | -3.84% | 903,218 |
| Jun 16, 2025 | 29.65 | 29.67 | 29.23 | 29.44 | - | 1.13% | 824,341 |
| Jun 13, 2025 | 28.04 | 29.78 | 28.04 | 29.11 | - | 1.78% | 1,224,171 |
| Jun 12, 2025 | 28.89 | 29.75 | 28.40 | 28.60 | - | -2.22% | 868,252 |
| Jun 11, 2025 | 29.97 | 30.04 | 28.92 | 29.25 | - | 0.21% | 1,476,471 |
| Jun 10, 2025 | 28.22 | 29.34 | 27.84 | 29.19 | - | 5.72% | 1,807,370 |
| Jun 9, 2025 | 25.64 | 27.73 | 25.26 | 27.61 | - | 4.39% | 1,493,322 |
| Jun 6, 2025 | 26.80 | 27.36 | 26.05 | 26.45 | - | 3.52% | 2,350,219 |
| Jun 5, 2025 | 28.94 | 29.05 | 24.50 | 25.55 | - | -14.26% | 3,746,320 |