Canada markets closed

Tesla, Inc. (TSLA.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
15.52-0.32 (-2.02%)
At close: 03:59PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202415.9415.9415.4415.5215.52419,158
May 09, 202416.0616.1015.7815.8415.84531,046
May 08, 202415.8416.1515.6516.0716.07528,148
May 07, 202416.8216.8516.3216.3716.37701,609
May 06, 202416.8717.2416.7716.9816.98630,023
May 03, 202416.7216.9816.5416.6916.69108,633
May 02, 202416.7716.9716.2116.5516.55422,068
May 01, 202416.7017.0516.4716.6016.605,496
Apr 30, 202417.2717.5516.8416.9016.90984,588
Apr 29, 202417.0018.2716.9817.8517.851,812,371
Apr 26, 202415.6215.8415.3215.5015.50717,207
Apr 25, 202414.6915.7014.6015.6615.66987,208
Apr 24, 202415.0015.4614.5114.9414.941,919,694
Apr 23, 202413.1313.5412.9913.3413.34734,895
Apr 22, 202413.0013.2812.7813.0813.08857,813
Apr 19, 202413.6613.8613.4713.5513.55552,033
Apr 18, 202413.9814.0013.7013.7913.79760,160
Apr 17, 202414.4714.5614.1614.3314.33533,141
Apr 16, 202414.4614.5614.1614.4714.47453,813
Apr 15, 202415.6515.6914.8514.8714.87649,438
Apr 12, 202415.9015.9915.7015.7515.75399,288
Apr 11, 202415.8716.1915.5316.0816.08603,905
Apr 10, 202415.9916.1115.6715.8315.83604,324
Apr 09, 202415.9416.5015.8516.2916.29654,634
Apr 08, 202415.6216.0615.4715.9315.93725,829
Apr 05, 202415.6015.7514.8015.2115.211,975,300
Apr 04, 202415.6916.3015.4915.7615.76582,840
Apr 03, 202415.1015.5515.0615.5015.50543,719
Apr 02, 202415.2215.4515.0715.3715.37856,726
Apr 01, 202416.2716.2915.7016.1516.15458,381
Mar 28, 202416.3816.5216.1616.2016.20506,334
Mar 27, 202416.7016.7516.2316.5816.58391,206
Mar 26, 202416.4216.9816.3516.3516.351,142,017
Mar 25, 202415.5716.1515.5715.9115.91560,537
Mar 22, 202415.3515.7715.3315.7415.74614,997
Mar 21, 202416.2916.4115.8515.9515.951,310,801
Mar 20, 202415.9316.2415.7716.1816.18604,026
Mar 19, 202415.9315.9315.4515.8115.81513,367
Mar 18, 202415.7016.1115.3116.0416.041,132,311
Mar 15, 202415.0115.2214.8315.0715.07496,661
Mar 14, 202415.4915.7714.8115.0015.001,275,336
Mar 13, 202415.9916.2315.6115.6315.631,111,402
Mar 12, 202416.4016.5415.9016.3716.37699,566
Mar 11, 202416.1916.8616.1216.4016.40728,560
Mar 08, 202416.7116.8016.1016.1916.19700,761
Mar 07, 202416.0916.6116.0316.4816.48561,845
Mar 06, 202416.6316.7416.0416.2816.28871,040
Mar 05, 202416.9117.2516.3916.6616.66975,928
Mar 04, 202418.3918.4317.2517.3517.351,387,510
Mar 01, 202418.5518.8718.3318.7018.70593,911
Feb 29, 202418.8618.9418.3218.6418.64610,954
Feb 28, 202418.4818.9418.3218.6718.67472,156
Feb 27, 202418.8418.9618.3118.4418.44715,093
Feb 26, 202417.7818.6117.7518.4018.40826,939
Feb 23, 202418.0618.2217.6917.6917.69506,183
Feb 22, 202417.9418.3017.6818.2018.20551,666
Feb 21, 202417.8218.4017.7317.9517.95704,428
Feb 20, 202417.8817.8817.8817.8817.885,000
Feb 16, 202418.7018.7618.2218.4518.45737,320
Feb 15, 202417.4418.5517.4418.4918.49892,801
Feb 14, 202417.1217.4416.9517.4317.43527,147
Feb 13, 202417.0317.3016.8316.9816.98672,286
Feb 12, 202417.7917.9917.3217.3817.38966,626
Feb 09, 202417.8917.8917.8917.8917.89900
Feb 08, 202417.4717.7017.1617.5117.51591,637
Feb 07, 202417.3517.5316.8917.3317.33784,691
Feb 06, 202416.4117.2216.4117.0917.09523,419
Feb 05, 202417.0817.0816.1816.7416.741,049,537
Feb 02, 202417.1517.4416.8517.3617.36769,429
Feb 01, 202417.4417.5517.0517.4617.46487,575
Jan 31, 202417.3117.3117.3117.3117.31100
Jan 30, 202418.0918.1617.6517.7417.74920,357
Jan 29, 202417.1917.7016.9917.6617.661,011,654
Jan 26, 202417.1617.2416.8516.9616.961,073,362
Jan 25, 202417.6317.8516.6017.0317.031,381,020
Jan 24, 202419.6319.6519.1419.2019.20770,547
Jan 23, 202419.5619.9419.2219.3319.33788,862
Jan 22, 202419.6120.1319.0719.3119.31763,905
Jan 19, 202419.4419.7119.2119.6119.61466,404
Jan 18, 202420.0120.1219.3019.6119.61656,122
Jan 17, 202419.9019.9519.6319.9519.95669,928
Jan 16, 202419.9420.6819.6220.3620.36682,059
Jan 15, 202420.3020.5020.2020.5020.5067,654
Jan 12, 202420.3920.8520.1020.2720.27990,384
Jan 11, 202421.3721.3720.8520.9920.99800,316
Jan 10, 202421.7521.7521.4121.6321.63600,184
Jan 09, 202422.0022.0921.4821.7521.75760,899
Jan 08, 202421.8822.3021.7622.2522.25594,413
Jan 05, 202421.9522.2021.7621.9821.98491,057
Jan 04, 202422.0922.4522.0122.0422.04439,800
Jan 03, 202422.6922.6921.8822.0522.05845,165
Jan 02, 202423.1823.2422.6123.0023.00499,155
Dec 29, 202323.6323.6322.9123.0023.00712,534
Dec 28, 202324.3924.5223.4123.4223.42527,659
Dec 27, 202323.8624.3723.8324.1824.18555,437
Dec 22, 202323.3723.3723.3723.3723.37200
Dec 21, 202323.3423.5823.0223.5423.54653,597
Dec 20, 202323.7824.0522.8722.8622.86919,491
Dec 19, 202323.4923.9123.4523.8023.80475,343
Dec 18, 202323.5223.9523.2723.3323.33742,013
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...