Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.130 | 8.160 | 8.130 | 8.160 | 8.160 | 166 |
| 2026-10-16 | 8.080 | 8.080 | 7.850 | 7.850 | 7.850 | 180 |
| 2026-10-15 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 0 |
| 2026-10-14 | 8.230 | 8.230 | 8.120 | 8.120 | 8.120 | 399 |
| 2026-10-13 | 8.300 | 8.340 | 8.300 | 8.340 | 8.340 | 228 |
| 2026-10-09 | 8.470 | 8.510 | 8.470 | 8.510 | 8.510 | 1,011 |
| 2026-10-08 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1,000 |
| 2026-10-07 | 8.390 | 8.390 | 8.310 | 8.380 | 8.380 | 1,240 |
| 2026-10-06 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2026-10-05 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2026-10-02 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2026-10-01 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2026-09-30 | 7.800 | 7.840 | 7.800 | 7.840 | 7.840 | 125 |
| 2026-09-29 | 7.950 | 7.950 | 7.840 | 7.840 | 7.840 | 1,000 |
| 2026-09-28 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 0 |
| 2026-09-25 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 0 |
| 2026-09-24 | 8.390 | 8.420 | 8.390 | 8.420 | 8.420 | 294 |
| 2026-09-23 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 0 |
| 2026-09-22 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 0 |
| 2026-09-21 | 8.390 | 8.390 | 8.320 | 8.330 | 8.330 | 1,627 |
| 2026-09-18 | 8.240 | 8.240 | 8.100 | 8.100 | 8.100 | 2,453 |
| 2026-09-17 | 8.180 | 8.180 | 8.150 | 8.150 | 8.150 | 687 |
| 2026-09-16 | 8.010 | 8.010 | 7.960 | 7.960 | 7.960 | 100 |
| 2026-09-15 | 7.920 | 7.920 | 7.900 | 7.900 | 7.900 | 102 |
| 2026-09-14 | 8.130 | 8.130 | 8.060 | 8.130 | 8.130 | 200 |
| 2026-09-11 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 0 |
| 2026-09-10 | 7.980 | 8.190 | 7.980 | 8.190 | 8.190 | 3,000 |
| 2026-09-09 | 8.310 | 8.310 | 8.190 | 8.190 | 8.190 | 300 |
| 2026-09-08 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 0 |
| 2026-09-04 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 0 |
| 2026-09-03 | 8.190 | 8.300 | 7.930 | 7.930 | 7.930 | 1,122 |
| 2026-09-02 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2026-09-01 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2026-08-31 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2026-08-28 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2026-08-27 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2026-08-26 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 380 |
| 2026-08-25 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2026-08-24 | 8.070 | 8.070 | 7.780 | 7.780 | 7.780 | 182 |
| 2026-08-21 | 7.800 | 8.110 | 7.780 | 8.110 | 8.110 | 4,100 |
| 2026-08-20 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 0 |
| 2026-08-19 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 0 |
| 2026-08-18 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 0 |
| 2026-08-17 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 0 |
| 2026-08-14 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 0 |
| 2026-08-13 | 7.300 | 7.570 | 7.300 | 7.570 | 7.570 | 133 |
| 2026-08-12 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-08-11 | 7.430 | 7.430 | 7.400 | 7.400 | 7.400 | 850 |
| 2026-08-10 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 0 |
| 2026-08-07 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 0 |
| 2026-08-06 | 7.080 | 7.110 | 7.080 | 7.110 | 7.110 | 456 |
| 2026-08-05 | 7.230 | 7.230 | 7.180 | 7.180 | 7.180 | 201 |
| 2026-08-04 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2026-07-31 | 6.820 | 6.960 | 6.810 | 6.960 | 6.960 | 256 |
| 2026-07-30 | 6.830 | 6.830 | 6.660 | 6.660 | 6.660 | 450 |
| 2026-07-29 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2026-07-28 | 6.850 | 6.850 | 6.820 | 6.820 | 6.820 | 3,055 |
| 2026-07-27 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2026-07-24 | 7.170 | 7.170 | 7.120 | 7.120 | 7.120 | 501 |
| 2026-07-23 | 7.230 | 7.230 | 7.120 | 7.120 | 7.120 | 913 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.