Tesla, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 9.860 | 9.860 | 9.600 | 9.750 | 9.750 | 315 |
| 2026-01-28 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 151 |
| 2026-01-27 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 0 |
| 2026-01-26 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 0 |
| 2026-01-23 | 10.090 | 10.100 | 10.090 | 10.100 | 10.100 | 101 |
| 2026-01-22 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 351 |
| 2026-01-21 | 9.530 | 9.590 | 9.520 | 9.590 | 9.590 | 1,589 |
| 2026-01-20 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 0 |
| 2026-01-19 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 183 |
| 2026-01-16 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2026-01-15 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 704 |
| 2026-01-14 | 9.840 | 9.840 | 9.830 | 9.830 | 9.830 | 1,000 |
| 2026-01-13 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 0 |
| 2026-01-12 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 0 |
| 2026-01-09 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 508 |
| 2026-01-08 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2026-01-07 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2026-01-06 | 10.080 | 10.080 | 9.900 | 9.900 | 9.900 | 100 |
| 2026-01-05 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 0 |
| 2026-01-02 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 0 |
| 2025-12-31 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 0 |
| 2025-12-30 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 103 |
| 2025-12-29 | 10.560 | 10.560 | 10.560 | 10.560 | 10.560 | 100 |
| 2025-12-24 | 11.170 | 11.170 | 11.170 | 11.170 | 11.170 | 0 |
| 2025-12-23 | 11.170 | 11.170 | 11.170 | 11.170 | 11.170 | 0 |
| 2025-12-22 | 11.170 | 11.170 | 11.170 | 11.170 | 11.170 | 253 |
| 2025-12-19 | 10.770 | 10.770 | 10.770 | 10.770 | 10.770 | 0 |
| 2025-12-18 | 10.770 | 10.770 | 10.770 | 10.770 | 10.770 | 0 |
| 2025-12-17 | 11.060 | 11.060 | 10.770 | 10.770 | 10.770 | 3,000 |
| 2025-12-16 | 10.660 | 10.760 | 10.660 | 10.760 | 10.760 | 335 |
| 2025-12-15 | 10.060 | 10.060 | 10.060 | 10.060 | 10.060 | 0 |
| 2025-12-12 | 10.060 | 10.060 | 10.060 | 10.060 | 10.060 | 0 |
| 2025-12-11 | 10.060 | 10.060 | 10.060 | 10.060 | 10.060 | 0 |
| 2025-12-10 | 10.060 | 10.060 | 10.060 | 10.060 | 10.060 | 150 |
| 2025-12-09 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 0 |
| 2025-12-08 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 0 |
| 2025-12-05 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 253 |
| 2025-12-04 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 0 |
| 2025-12-03 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 0 |
| 2025-12-02 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 0 |
| 2025-12-01 | 9.570 | 9.570 | 9.560 | 9.560 | 9.560 | 100 |
| 2025-11-28 | 9.680 | 9.780 | 9.680 | 9.780 | 9.780 | 1,300 |
| 2025-11-27 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 0 |
| 2025-11-26 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 0 |
| 2025-11-25 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 1,000 |
| 2025-11-24 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 0 |
| 2025-11-21 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 4,270 |
| 2025-11-20 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 0 |
| 2025-11-19 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 100 |
| 2025-11-18 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 0 |
| 2025-11-17 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 145 |
| 2025-11-14 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 0 |
| 2025-11-13 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 0 |
| 2025-11-12 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 0 |
| 2025-11-11 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 0 |
| 2025-11-10 | 10.020 | 10.150 | 10.020 | 10.150 | 10.150 | 192 |
| 2025-11-07 | 9.930 | 9.930 | 9.770 | 9.770 | 9.770 | 401 |
| 2025-11-06 | 10.090 | 10.090 | 10.090 | 10.090 | 10.090 | 0 |
| 2025-11-05 | 10.120 | 10.120 | 10.090 | 10.090 | 10.090 | 518 |
| 2025-11-04 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 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.