Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2026-07-20 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2026-07-17 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2026-07-16 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2026-07-15 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2026-07-14 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2026-07-13 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2026-07-10 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 101 |
| 2026-07-09 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2026-07-08 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2026-07-07 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2026-07-06 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2026-07-03 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 0 |
| 2026-07-02 | 9.360 | 9.360 | 8.760 | 8.760 | 8.760 | 200 |
| 2026-06-30 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 0 |
| 2026-06-29 | 8.520 | 9.210 | 8.520 | 9.210 | 9.210 | 106 |
| 2026-06-26 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2026-06-25 | 8.390 | 8.400 | 8.390 | 8.400 | 8.400 | 101 |
| 2026-06-24 | 8.490 | 8.540 | 8.360 | 8.540 | 8.540 | 525 |
| 2026-06-23 | 8.670 | 8.670 | 8.540 | 8.540 | 8.540 | 115 |
| 2026-06-22 | 9.010 | 9.150 | 9.000 | 9.080 | 9.080 | 1,416 |
| 2026-06-19 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2026-06-18 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2026-06-17 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2026-06-16 | 9.090 | 9.090 | 9.060 | 9.060 | 9.060 | 100 |
| 2026-06-15 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2026-06-12 | 8.980 | 9.370 | 8.980 | 9.370 | 9.370 | 905 |
| 2026-06-11 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2026-06-10 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2026-06-09 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2026-06-08 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2026-06-05 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2026-06-04 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2026-06-03 | 9.450 | 9.460 | 9.420 | 9.450 | 9.450 | 4,900 |
| 2026-06-02 | 9.270 | 9.460 | 9.270 | 9.460 | 9.460 | 402 |
| 2026-06-01 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 0 |
| 2026-05-29 | 9.670 | 9.840 | 9.670 | 9.760 | 9.760 | 4,200 |
| 2026-05-28 | 9.700 | 9.890 | 9.700 | 9.890 | 9.890 | 13,102 |
| 2026-05-27 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 0 |
| 2026-05-26 | 9.700 | 9.700 | 9.680 | 9.680 | 9.680 | 100 |
| 2026-05-25 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 0 |
| 2026-05-22 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 200 |
| 2026-05-21 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 335 |
| 2026-05-20 | 9.200 | 9.220 | 9.040 | 9.040 | 9.040 | 2,204 |
| 2026-05-19 | 8.960 | 9.040 | 8.920 | 9.040 | 9.040 | 7,959 |
| 2026-05-15 | 9.710 | 9.710 | 9.470 | 9.470 | 9.470 | 478 |
| 2026-05-14 | 9.990 | 9.990 | 9.970 | 9.970 | 9.970 | 111 |
| 2026-05-13 | 9.890 | 10.090 | 9.890 | 9.970 | 9.970 | 4,288 |
| 2026-05-12 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 0 |
| 2026-05-11 | 9.460 | 10.000 | 9.460 | 9.950 | 9.950 | 262 |
| 2026-05-08 | 9.500 | 9.590 | 9.490 | 9.530 | 9.530 | 1,419 |
| 2026-05-07 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-05-06 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-05-05 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-05-04 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-05-01 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-04-30 | 8.550 | 8.550 | 8.350 | 8.350 | 8.350 | 120 |
| 2026-04-29 | 8.400 | 8.400 | 8.350 | 8.350 | 8.350 | 356 |
| 2026-04-28 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2026-04-27 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
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.