Tesla, Inc. TSLA.TO
33.65 CAD -0.65 (-1.90%)
As ofNov 13, 2026, 3:59 PM EST
33.31 Day range 34.88
25.86 52-week range 43.98
- YTD
- -15.18%
- 1 year
- -5.53%
TSLA.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.63 | 34.88 | 33.31 | 33.65 | -0.65 | -1.90% | 1,389,488 |
| Nov 12, 2026 | 33.30 | 34.58 | 33.26 | 34.30 | +0.58 | +1.72% | 2,151,400 |
| Nov 11, 2026 | 33.29 | 34.09 | 33.29 | 33.72 | +0.96 | +2.93% | 962,500 |
| Nov 10, 2026 | 32.04 | 32.77 | 32.00 | 32.76 | +0.14 | +0.43% | 716,300 |
| Nov 9, 2026 | 31.11 | 32.95 | 31.11 | 32.62 | +1.70 | +5.50% | 910,700 |
| Nov 6, 2026 | 30.08 | 31.42 | 30.02 | 30.92 | +1.25 | +4.21% | 1,458,100 |
| Nov 5, 2026 | 32.24 | 32.25 | 29.19 | 29.67 | -3.57 | -10.74% | 2,810,400 |
| Nov 4, 2026 | 32.79 | 33.82 | 32.42 | 33.24 | -1.14 | -3.32% | 1,373,600 |
| Nov 3, 2026 | 35.03 | 35.03 | 34.21 | 34.38 | -0.46 | -1.32% | 714,600 |
| Nov 2, 2026 | 34.89 | 35.72 | 34.31 | 34.84 | +0.34 | +0.99% | 1,098,000 |
| Oct 30, 2026 | 33.87 | 34.86 | 33.44 | 34.50 | -0.31 | -0.89% | 654,600 |
| Oct 29, 2026 | 34.97 | 35.11 | 34.55 | 34.81 | -0.09 | -0.26% | 617,000 |
| Oct 28, 2026 | 35.38 | 35.41 | 34.27 | 34.90 | -0.28 | -0.80% | 723,000 |
| Oct 27, 2026 | 34.31 | 35.25 | 34.13 | 35.18 | +1.38 | +4.08% | 1,176,600 |
| Oct 26, 2026 | 33.07 | 34.26 | 33.07 | 33.80 | +1.69 | +5.26% | 1,154,700 |
| Oct 23, 2026 | 32.23 | 32.55 | 31.55 | 32.11 | -0.24 | -0.74% | 1,334,300 |
| Oct 22, 2026 | 32.26 | 33.56 | 32.26 | 32.35 | -0.99 | -2.97% | 1,933,000 |
| Oct 21, 2026 | 32.89 | 33.55 | 32.83 | 33.34 | +1.09 | +3.38% | 1,180,900 |
| Oct 20, 2026 | 31.94 | 32.58 | 31.43 | 32.25 | +0.46 | +1.45% | 733,100 |
| Oct 19, 2026 | 30.89 | 31.90 | 30.64 | 31.79 | +1.15 | +3.75% | 770,800 |
| Oct 16, 2026 | 32.01 | 32.01 | 30.19 | 30.64 | -0.68 | -2.17% | 1,739,100 |
| Oct 15, 2026 | 31.20 | 31.40 | 30.69 | 31.32 | -0.41 | -1.29% | 566,100 |
| Oct 14, 2026 | 32.06 | 32.07 | 31.42 | 31.73 | -0.69 | -2.13% | 632,100 |
| Oct 13, 2026 | 32.18 | 32.55 | 32.08 | 32.42 | -0.63 | -1.91% | 427,200 |
| Oct 9, 2026 | 32.97 | 33.54 | 32.79 | 33.05 | +0.66 | +2.04% | 951,600 |
| Oct 8, 2026 | 32.31 | 32.46 | 31.78 | 32.39 | -0.24 | -0.74% | 678,400 |
| Oct 7, 2026 | 32.69 | 33.02 | 32.34 | 32.63 | -0.24 | -0.73% | 442,800 |
| Oct 6, 2026 | 33.00 | 33.11 | 32.73 | 32.87 | +0.16 | +0.49% | 476,500 |
| Oct 5, 2026 | 31.90 | 32.96 | 31.57 | 32.71 | +0.68 | +2.12% | 983,400 |
| Oct 2, 2026 | 31.11 | 32.36 | 31.10 | 32.03 | +1.42 | +4.64% | 1,077,600 |
| Oct 1, 2026 | 30.78 | 31.09 | 30.59 | 30.61 | -0.06 | -0.20% | 464,500 |
| Sep 30, 2026 | 30.50 | 30.70 | 29.95 | 30.67 | +0.15 | +0.49% | 589,900 |
| Sep 29, 2026 | 30.97 | 31.01 | 30.43 | 30.52 | -0.39 | -1.26% | 541,600 |
| Sep 28, 2026 | 31.86 | 31.95 | 30.86 | 30.91 | -1.28 | -3.98% | 812,500 |
| Sep 25, 2026 | 33.22 | 33.45 | 31.81 | 32.19 | -0.50 | -1.53% | 1,392,600 |
| Sep 24, 2026 | 32.64 | 33.15 | 32.50 | 32.69 | -0.20 | -0.61% | 650,400 |
| Sep 23, 2026 | 32.88 | 33.43 | 32.66 | 32.89 | +0.12 | +0.37% | 655,900 |
| Sep 22, 2026 | 32.76 | 32.90 | 32.26 | 32.77 | +0.30 | +0.92% | 728,700 |
| Sep 21, 2026 | 32.11 | 32.71 | 32.11 | 32.47 | +0.96 | +3.05% | 753,500 |
| Sep 18, 2026 | 31.87 | 32.07 | 31.22 | 31.51 | -0.16 | -0.51% | 862,600 |
| Sep 17, 2026 | 31.75 | 32.36 | 31.45 | 31.67 | +0.68 | +2.19% | 944,000 |
| Sep 16, 2026 | 30.92 | 31.55 | 30.72 | 30.99 | +0.14 | +0.45% | 636,400 |
| Sep 15, 2026 | 31.04 | 31.33 | 30.64 | 30.85 | -0.22 | -0.71% | 856,300 |
| Sep 14, 2026 | 31.13 | 31.76 | 30.89 | 31.07 | -0.54 | -1.71% | 626,300 |
| Sep 11, 2026 | 31.49 | 31.89 | 31.30 | 31.61 | +0.14 | +0.44% | 520,800 |
| Sep 10, 2026 | 31.24 | 31.91 | 30.97 | 31.47 | -0.37 | -1.16% | 788,500 |
| Sep 9, 2026 | 31.85 | 32.45 | 31.77 | 31.84 | -0.01 | -0.03% | 1,025,400 |
| Sep 8, 2026 | 30.93 | 31.99 | 30.88 | 31.85 | +1.17 | +3.81% | 1,580,200 |
| Sep 4, 2026 | 31.40 | 31.55 | 30.45 | 30.68 | -1.90 | -5.83% | 2,140,800 |
| Sep 3, 2026 | 31.66 | 33.25 | 31.66 | 32.58 | +1.65 | +5.33% | 1,900,300 |
| Sep 2, 2026 | 31.20 | 31.20 | 30.32 | 30.93 | +0.08 | +0.26% | 708,200 |
| Sep 1, 2026 | 31.27 | 31.40 | 30.58 | 30.85 | -1.01 | -3.17% | 1,063,700 |
| Aug 31, 2026 | 30.13 | 31.96 | 30.13 | 31.86 | +1.63 | +5.39% | 1,319,500 |
| Aug 28, 2026 | 30.92 | 31.07 | 29.94 | 30.23 | -0.53 | -1.72% | 665,300 |
| Aug 27, 2026 | 29.99 | 30.82 | 29.98 | 30.76 | +0.76 | +2.53% | 808,600 |
| Aug 26, 2026 | 29.99 | 30.50 | 29.71 | 30.00 | -0.37 | -1.22% | 549,200 |
| Aug 25, 2026 | 30.28 | 30.95 | 30.27 | 30.37 | +0.13 | +0.43% | 484,600 |
| Aug 24, 2026 | 31.42 | 31.46 | 30.19 | 30.24 | -1.21 | -3.85% | 458,600 |
| Aug 21, 2026 | 30.31 | 31.77 | 30.10 | 31.45 | +1.50 | +5.01% | 1,121,600 |
| Aug 20, 2026 | 30.04 | 30.10 | 29.43 | 29.95 | -0.47 | -1.55% | 394,300 |
| Aug 19, 2026 | 29.41 | 30.47 | 29.15 | 30.42 | +1.23 | +4.21% | 598,900 |
| Aug 18, 2026 | 28.96 | 29.53 | 28.70 | 29.19 | -0.25 | -0.85% | 399,000 |
| Aug 17, 2026 | 29.60 | 29.94 | 29.30 | 29.44 | -0.28 | -0.94% | 394,400 |
| Aug 14, 2026 | 29.75 | 30.48 | 29.12 | 29.72 | +0.20 | +0.68% | 764,300 |
64 days, newest first. Daily bars as drawn on the TSLA.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.