Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2026-04-24 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2026-04-23 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2026-04-22 | 8.570 | 8.680 | 8.570 | 8.680 | 8.680 | 4,535 |
| 2026-04-21 | 8.840 | 8.840 | 8.670 | 8.670 | 8.670 | 4,520 |
| 2026-04-20 | 8.960 | 8.960 | 8.800 | 8.800 | 8.800 | 10,001 |
| 2026-04-17 | 8.870 | 8.980 | 8.870 | 8.980 | 8.980 | 301 |
| 2026-04-16 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 0 |
| 2026-04-15 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 0 |
| 2026-04-14 | 8.080 | 8.220 | 8.080 | 8.190 | 8.190 | 10,100 |
| 2026-04-13 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-04-10 | 7.720 | 7.800 | 7.720 | 7.800 | 7.800 | 113 |
| 2026-04-09 | 7.710 | 7.750 | 7.710 | 7.750 | 7.750 | 1,000 |
| 2026-04-08 | 7.630 | 7.680 | 7.630 | 7.680 | 7.680 | 1,039 |
| 2026-04-07 | 7.780 | 7.910 | 7.630 | 7.910 | 7.910 | 258 |
| 2026-04-06 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 0 |
| 2026-04-02 | 8.180 | 8.180 | 8.090 | 8.090 | 8.090 | 1,200 |
| 2026-04-01 | 8.420 | 8.510 | 8.350 | 8.350 | 8.350 | 261 |
| 2026-03-31 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2026-03-30 | 8.140 | 8.140 | 7.930 | 7.950 | 7.950 | 201 |
| 2026-03-27 | 8.150 | 8.150 | 8.100 | 8.100 | 8.100 | 2,305 |
| 2026-03-26 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 0 |
| 2026-03-25 | 8.740 | 8.740 | 8.670 | 8.670 | 8.670 | 192 |
| 2026-03-24 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 0 |
| 2026-03-23 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 0 |
| 2026-03-20 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 0 |
| 2026-03-19 | 8.710 | 8.830 | 8.710 | 8.830 | 8.830 | 441 |
| 2026-03-18 | 9.030 | 9.030 | 8.830 | 8.830 | 8.830 | 121 |
| 2026-03-17 | 8.900 | 8.970 | 8.900 | 8.970 | 8.970 | 200 |
| 2026-03-16 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 0 |
| 2026-03-13 | 8.960 | 8.960 | 8.790 | 8.790 | 8.790 | 280 |
| 2026-03-12 | 8.950 | 9.160 | 8.950 | 9.160 | 9.160 | 488 |
| 2026-03-11 | 9.270 | 9.270 | 9.160 | 9.160 | 9.160 | 2,210 |
| 2026-03-10 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 0 |
| 2026-03-09 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 0 |
| 2026-03-06 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 0 |
| 2026-03-05 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 0 |
| 2026-03-04 | 9.080 | 9.140 | 9.080 | 9.140 | 9.140 | 210 |
| 2026-03-03 | 8.850 | 8.850 | 8.830 | 8.830 | 8.830 | 310 |
| 2026-03-02 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 0 |
| 2026-02-27 | 9.070 | 9.070 | 9.030 | 9.030 | 9.030 | 823 |
| 2026-02-26 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2026-02-25 | 9.280 | 9.370 | 9.280 | 9.370 | 9.370 | 1,003 |
| 2026-02-24 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 0 |
| 2026-02-23 | 9.170 | 9.170 | 8.880 | 8.940 | 8.940 | 1,509 |
| 2026-02-20 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 0 |
| 2026-02-19 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 0 |
| 2026-02-18 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 141 |
| 2026-02-17 | 9.290 | 9.290 | 9.240 | 9.240 | 9.240 | 224 |
| 2026-02-13 | 9.380 | 9.400 | 9.380 | 9.400 | 9.400 | 500 |
| 2026-02-12 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 0 |
| 2026-02-11 | 9.540 | 9.630 | 9.530 | 9.630 | 9.630 | 1,500 |
| 2026-02-10 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 0 |
| 2026-02-09 | 9.490 | 9.490 | 9.420 | 9.420 | 9.420 | 525 |
| 2026-02-06 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
| 2026-02-05 | 9.020 | 9.020 | 8.910 | 8.910 | 8.910 | 153 |
| 2026-02-04 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 508 |
| 2026-02-03 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-02-02 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-01-30 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 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.