Tesla, Inc. (TSX:TSLA)
Canada
· Delayed Price · Currency is CAD 40.19
+0.06 (0.15%)
At close: Dec 5, 2025
Tesla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.04 | 40.51 | 39.89 | 40.19 | 40.19 | 0.15% | 471,220 |
| Dec 4, 2025 | 39.67 | 40.13 | 39.38 | 40.13 | 40.13 | 1.74% | 612,903 |
| Dec 3, 2025 | 38.13 | 39.55 | 38.12 | 39.44 | 39.44 | 4.01% | 1,135,365 |
| Dec 2, 2025 | 38.04 | 38.58 | 37.32 | 37.92 | 37.92 | -0.32% | 697,657 |
| Dec 1, 2025 | 37.57 | 38.32 | 37.57 | 38.04 | 38.04 | 0.11% | 458,701 |
| Nov 28, 2025 | 37.68 | 38.23 | 37.68 | 38.00 | 38.00 | 1.33% | 275,455 |
| Nov 27, 2025 | 37.77 | 37.77 | 37.43 | 37.50 | 37.50 | -0.40% | 39,840 |
| Nov 26, 2025 | 37.54 | 37.72 | 36.89 | 37.65 | 37.65 | 1.54% | 632,185 |
| Nov 25, 2025 | 36.62 | 37.17 | 35.95 | 37.08 | 37.08 | 0.43% | 582,645 |
| Nov 24, 2025 | 35.53 | 37.27 | 35.48 | 36.92 | 36.92 | 6.67% | 1,001,710 |
| Nov 21, 2025 | 35.55 | 35.62 | 33.99 | 34.61 | 34.61 | -1.03% | 1,019,944 |
| Nov 20, 2025 | 36.75 | 37.95 | 34.97 | 34.97 | 34.97 | -2.24% | 1,477,617 |
| Nov 19, 2025 | 35.92 | 36.43 | 35.30 | 35.77 | 35.77 | 0.73% | 494,509 |
| Nov 18, 2025 | 35.83 | 36.22 | 34.88 | 35.51 | 35.51 | -2.10% | 651,454 |
| Nov 17, 2025 | 35.36 | 37.50 | 35.36 | 36.27 | 36.27 | 1.28% | 811,022 |
| Nov 14, 2025 | 34.22 | 36.48 | 33.90 | 35.81 | 35.81 | 0.53% | 953,502 |
| Nov 13, 2025 | 37.55 | 37.55 | 35.12 | 35.62 | 35.62 | -6.56% | 1,480,266 |
| Nov 12, 2025 | 39.14 | 39.14 | 37.80 | 38.12 | 38.12 | -2.16% | 521,429 |
| Nov 11, 2025 | 38.96 | 39.17 | 38.34 | 38.96 | 38.96 | -1.17% | 444,546 |
| Nov 10, 2025 | 39.00 | 39.80 | 38.46 | 39.42 | 39.42 | 3.55% | 793,030 |
| Nov 7, 2025 | 38.83 | 38.83 | 37.40 | 38.07 | 38.07 | -3.57% | 1,008,376 |
| Nov 6, 2025 | 40.91 | 41.37 | 38.58 | 39.48 | 39.48 | -3.38% | 1,246,980 |
| Nov 5, 2025 | 40.01 | 41.30 | 39.10 | 40.86 | 40.86 | 3.71% | 988,981 |
| Nov 4, 2025 | 40.22 | 40.77 | 39.35 | 39.40 | 39.40 | -5.08% | 911,600 |
| Nov 3, 2025 | 40.37 | 41.98 | 40.23 | 41.51 | 41.51 | 2.62% | 916,412 |
| Oct 31, 2025 | 39.56 | 40.54 | 39.32 | 40.45 | 40.45 | 3.66% | 1,096,831 |
| Oct 30, 2025 | 40.02 | 40.32 | 39.00 | 39.02 | 39.02 | -4.60% | 856,085 |
| Oct 29, 2025 | 41.00 | 41.28 | 40.15 | 40.90 | 40.90 | 0.07% | 795,007 |
| Oct 28, 2025 | 40.25 | 41.39 | 40.07 | 40.87 | 40.87 | 1.84% | 1,274,497 |
| Oct 27, 2025 | 39.01 | 40.78 | 38.95 | 40.13 | 40.13 | 4.23% | 1,858,328 |
| Oct 24, 2025 | 39.69 | 40.03 | 38.17 | 38.50 | 38.50 | -3.34% | 1,124,964 |
| Oct 23, 2025 | 37.38 | 39.85 | 36.75 | 39.83 | 39.83 | 2.23% | 1,637,915 |
| Oct 22, 2025 | 39.29 | 39.50 | 38.10 | 38.96 | 38.96 | -0.79% | 938,785 |
| Oct 21, 2025 | 39.55 | 39.85 | 39.22 | 39.27 | 39.27 | -0.88% | 559,998 |
| Oct 20, 2025 | 39.36 | 39.89 | 39.10 | 39.62 | 39.62 | 1.69% | 759,427 |
| Oct 17, 2025 | 37.71 | 39.15 | 37.60 | 38.96 | 38.96 | 2.31% | 1,024,919 |
| Oct 16, 2025 | 38.62 | 38.96 | 37.43 | 38.08 | 38.08 | -1.40% | 576,035 |
| Oct 15, 2025 | 38.57 | 39.07 | 37.85 | 38.62 | 38.62 | 1.60% | 652,127 |
| Oct 14, 2025 | 37.83 | 38.54 | 37.14 | 38.01 | 38.01 | 3.40% | 799,843 |
| Oct 10, 2025 | 38.72 | 39.33 | 36.55 | 36.76 | 36.76 | -4.96% | 1,436,172 |
| Oct 9, 2025 | 38.36 | 38.75 | 37.86 | 38.68 | 38.68 | -0.67% | 843,210 |
| Oct 8, 2025 | 38.92 | 39.18 | 37.77 | 38.94 | 38.94 | 1.14% | 891,337 |
| Oct 7, 2025 | 39.80 | 40.18 | 38.43 | 38.50 | 38.50 | -4.42% | 1,484,234 |
| Oct 6, 2025 | 39.11 | 40.28 | 38.80 | 40.28 | 40.28 | 5.47% | 1,430,525 |
| Oct 3, 2025 | 39.44 | 39.69 | 37.02 | 38.19 | 38.19 | -1.42% | 1,758,465 |
| Oct 2, 2025 | 41.73 | 41.73 | 38.73 | 38.74 | 38.74 | -5.03% | 1,798,244 |
| Oct 1, 2025 | 39.37 | 41.01 | 39.16 | 40.79 | 40.79 | 3.21% | 990,265 |
| Sep 30, 2025 | 39.21 | 39.53 | 38.50 | 39.52 | 39.52 | 0.28% | 579,258 |
| Sep 29, 2025 | 39.51 | 40.02 | 39.05 | 39.41 | 39.41 | 0.77% | 709,060 |
| Sep 26, 2025 | 38.04 | 39.11 | 37.43 | 39.11 | 39.11 | 3.80% | 871,346 |
| Sep 25, 2025 | 38.76 | 38.76 | 37.27 | 37.68 | 37.68 | -4.29% | 1,137,832 |
| Sep 24, 2025 | 38.20 | 39.45 | 38.16 | 39.37 | 39.37 | 3.93% | 1,055,764 |
| Sep 23, 2025 | 39.08 | 39.18 | 37.68 | 37.88 | 37.88 | -1.87% | 779,856 |
| Sep 22, 2025 | 38.26 | 39.52 | 38.15 | 38.60 | 38.60 | 1.93% | 1,291,456 |
| Sep 19, 2025 | 37.49 | 38.16 | 37.49 | 37.87 | 37.87 | 2.27% | 830,882 |
| Sep 18, 2025 | 38.16 | 38.40 | 37.03 | 37.03 | 37.03 | -2.10% | 1,090,786 |
| Sep 17, 2025 | 36.97 | 38.06 | 36.44 | 37.83 | 37.83 | 0.87% | 1,319,958 |
| Sep 16, 2025 | 36.86 | 37.62 | 36.60 | 37.50 | 37.50 | 2.74% | 1,183,538 |
| Sep 15, 2025 | 37.60 | 37.82 | 35.78 | 36.50 | 36.50 | 3.69% | 1,699,596 |
| Sep 12, 2025 | 32.94 | 35.26 | 32.91 | 35.20 | 35.20 | 7.35% | 1,956,782 |
| Sep 11, 2025 | 31.19 | 32.79 | 30.95 | 32.79 | 32.79 | 5.84% | 1,444,593 |
| Sep 10, 2025 | 31.16 | 31.67 | 30.80 | 30.98 | 30.98 | 0.31% | 930,196 |
| Sep 9, 2025 | 31.00 | 31.18 | 30.62 | 30.89 | 30.89 | 0.15% | 604,746 |
| Sep 8, 2025 | 31.51 | 31.86 | 30.70 | 30.84 | 30.84 | -1.15% | 712,897 |
| Sep 5, 2025 | 30.91 | 31.65 | 30.67 | 31.20 | 31.20 | 3.55% | 1,421,920 |
| Sep 4, 2025 | 29.96 | 30.15 | 29.51 | 30.13 | 30.13 | 1.35% | 425,957 |
| Sep 3, 2025 | 29.80 | 30.54 | 29.25 | 29.73 | 29.73 | 1.33% | 660,345 |
| Sep 2, 2025 | 29.21 | 29.66 | 29.00 | 29.34 | 29.34 | -1.31% | 466,825 |
| Aug 29, 2025 | 30.87 | 31.00 | 29.55 | 29.73 | 29.73 | -3.51% | 628,926 |
| Aug 28, 2025 | 31.20 | 31.45 | 30.30 | 30.81 | 30.81 | -0.93% | 537,991 |
| Aug 27, 2025 | 31.34 | 31.60 | 31.09 | 31.10 | 31.10 | -0.61% | 582,974 |
| Aug 26, 2025 | 30.70 | 31.30 | 30.60 | 31.29 | 31.29 | 1.36% | 705,871 |
| Aug 25, 2025 | 30.18 | 31.11 | 29.85 | 30.87 | 30.87 | 2.02% | 695,597 |
| Aug 22, 2025 | 28.63 | 30.27 | 28.50 | 30.26 | 30.26 | 5.99% | 967,896 |
| Aug 21, 2025 | 28.65 | 28.91 | 28.41 | 28.55 | 28.55 | -1.04% | 372,261 |
| Aug 20, 2025 | 29.29 | 29.49 | 28.05 | 28.85 | 28.85 | -1.67% | 624,861 |
| Aug 19, 2025 | 29.84 | 30.31 | 29.22 | 29.34 | 29.34 | -1.74% | 745,211 |
| Aug 18, 2025 | 29.36 | 29.95 | 29.36 | 29.86 | 29.86 | 1.29% | 436,271 |
| Aug 15, 2025 | 30.11 | 30.23 | 29.17 | 29.48 | 29.48 | -1.54% | 517,171 |
| Aug 14, 2025 | 29.89 | 30.32 | 29.47 | 29.94 | 29.94 | -1.02% | 553,794 |
| Aug 13, 2025 | 30.49 | 31.10 | 30.15 | 30.25 | 30.25 | -0.43% | 860,326 |
| Aug 12, 2025 | 30.81 | 30.81 | 29.70 | 30.38 | 30.38 | 0.23% | 818,547 |
| Aug 11, 2025 | 29.83 | 30.88 | 29.80 | 30.31 | 30.31 | 3.20% | 1,082,805 |
| Aug 8, 2025 | 28.60 | 29.85 | 28.60 | 29.37 | 29.37 | 2.30% | 940,523 |
| Aug 7, 2025 | 28.52 | 28.73 | 28.21 | 28.71 | 28.71 | 0.70% | 607,678 |
| Aug 6, 2025 | 27.50 | 28.56 | 27.40 | 28.51 | 28.51 | 3.48% | 768,447 |
| Aug 5, 2025 | 27.57 | 27.82 | 27.27 | 27.55 | 27.55 | 1.81% | 357,995 |
| Aug 1, 2025 | 27.33 | 27.58 | 26.59 | 27.06 | 27.06 | -1.85% | 668,551 |
| Jul 31, 2025 | 28.54 | 28.65 | 27.32 | 27.57 | 27.57 | -3.26% | 743,295 |
| Jul 30, 2025 | 28.78 | 28.92 | 27.84 | 28.50 | 28.50 | -0.56% | 789,767 |
| Jul 29, 2025 | 29.03 | 29.03 | 28.41 | 28.66 | 28.66 | -1.38% | 614,463 |
| Jul 28, 2025 | 28.41 | 29.47 | 28.17 | 29.06 | 29.06 | 3.05% | 862,917 |
| Jul 25, 2025 | 27.57 | 28.87 | 27.50 | 28.20 | 28.20 | 3.37% | 1,353,672 |
| Jul 24, 2025 | 27.65 | 27.65 | 26.82 | 27.28 | 27.28 | -8.02% | 1,911,414 |
| Jul 23, 2025 | 29.54 | 29.97 | 29.33 | 29.66 | 29.66 | 0.14% | 690,439 |
| Jul 22, 2025 | 29.39 | 29.90 | 28.70 | 29.62 | 29.62 | 0.95% | 610,885 |
| Jul 21, 2025 | 29.80 | 30.15 | 29.19 | 29.34 | 29.34 | -0.27% | 612,942 |
| Jul 18, 2025 | 28.72 | 29.52 | 28.72 | 29.42 | 29.42 | 3.16% | 899,408 |
| Jul 17, 2025 | 28.88 | 28.95 | 28.34 | 28.52 | 28.52 | -0.66% | 508,315 |
| Jul 16, 2025 | 27.96 | 28.87 | 27.95 | 28.71 | 28.71 | 3.35% | 1,012,127 |