UK markets closed

Tesla, Inc. (TSLA.NE)

Cboe CA - Cboe CA Real-time price. Currency in CAD
Add to watchlist
16.31+0.23 (+1.43%)
At close: 03:59PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202415.9216.5015.9016.3116.31510,694
16 May 202415.9716.1515.7716.0816.08225,209
15 May 202416.5016.5015.9316.0316.03525,597
14 May 202416.0216.4816.0016.3116.31524,288
13 May 202415.8015.8015.8015.8015.80700
10 May 202415.9415.9415.4415.5215.52419,158
09 May 202416.0616.1015.7815.8415.84531,046
08 May 202415.8416.1515.6516.0716.07528,148
07 May 202416.8216.8516.3216.3716.37701,609
06 May 202416.8717.2416.7716.9816.98630,023
03 May 202416.7216.9816.5416.6916.69108,633
02 May 202416.7716.9716.2116.5516.55422,068
01 May 202416.7017.0516.4716.6016.605,496
30 Apr 202417.2717.5516.8416.9016.90984,588
29 Apr 202417.0018.2716.9817.8517.851,812,371
26 Apr 202415.6215.8415.3215.5015.50717,207
25 Apr 202414.6915.7014.6015.6615.66987,208
24 Apr 202415.0015.4614.5114.9414.941,919,694
23 Apr 202413.1313.5412.9913.3413.34734,895
22 Apr 202413.0013.2812.7813.0813.08857,813
19 Apr 202413.6613.8613.4713.5513.55552,033
18 Apr 202413.9814.0013.7013.7913.79760,160
17 Apr 202414.4714.5614.1614.3314.33533,141
16 Apr 202414.4614.5614.1614.4714.47453,813
15 Apr 202415.6515.6914.8514.8714.87649,438
12 Apr 202415.9015.9915.7015.7515.75399,288
11 Apr 202415.8716.1915.5316.0816.08603,905
10 Apr 202415.9916.1115.6715.8315.83604,324
09 Apr 202415.9416.5015.8516.2916.29654,634
08 Apr 202415.6216.0615.4715.9315.93725,829
05 Apr 202415.6015.7514.8015.2115.211,975,300
04 Apr 202415.6916.3015.4915.7615.76582,840
03 Apr 202415.1015.5515.0615.5015.50543,719
02 Apr 202415.2215.4515.0715.3715.37856,726
01 Apr 202416.2716.2915.7016.1516.15458,381
28 Mar 202416.3816.5216.1616.2016.20506,334
27 Mar 202416.7016.7516.2316.5816.58391,206
26 Mar 202416.4216.9816.3516.3516.351,142,017
25 Mar 202415.5716.1515.5715.9115.91560,537
22 Mar 202415.3515.7715.3315.7415.74614,997
21 Mar 202416.2916.4115.8515.9515.951,310,801
20 Mar 202415.9316.2415.7716.1816.18604,026
19 Mar 202415.9315.9315.4515.8115.81513,367
18 Mar 202415.7016.1115.3116.0416.041,132,311
15 Mar 202415.0115.2214.8315.0715.07496,661
14 Mar 202415.4915.7714.8115.0015.001,275,336
13 Mar 202415.9916.2315.6115.6315.631,111,402
12 Mar 202416.4016.5415.9016.3716.37699,566
11 Mar 202416.1916.8616.1216.4016.40728,560
08 Mar 202416.7116.8016.1016.1916.19700,761
07 Mar 202416.0916.6116.0316.4816.48561,845
06 Mar 202416.6316.7416.0416.2816.28871,040
05 Mar 202416.9117.2516.3916.6616.66975,928
04 Mar 202418.3918.4317.2517.3517.351,387,510
01 Mar 202418.5518.8718.3318.7018.70593,911
29 Feb 202418.8618.9418.3218.6418.64610,954
28 Feb 202418.4818.9418.3218.6718.67472,156
27 Feb 202418.8418.9618.3118.4418.44715,093
26 Feb 202417.7818.6117.7518.4018.40826,939
23 Feb 202418.0618.2217.6917.6917.69506,183
22 Feb 202417.9418.3017.6818.2018.20551,666
21 Feb 202417.8218.4017.7317.9517.95704,428
20 Feb 202417.8817.8817.8817.8817.885,000
16 Feb 202418.7018.7618.2218.4518.45737,320
15 Feb 202417.4418.5517.4418.4918.49892,801
14 Feb 202417.1217.4416.9517.4317.43527,147
13 Feb 202417.0317.3016.8316.9816.98672,286
12 Feb 202417.7917.9917.3217.3817.38966,626
09 Feb 202417.8917.8917.8917.8917.89900
08 Feb 202417.4717.7017.1617.5117.51591,637
07 Feb 202417.3517.5316.8917.3317.33784,691
06 Feb 202416.4117.2216.4117.0917.09523,419
05 Feb 202417.0817.0816.1816.7416.741,049,537
02 Feb 202417.1517.4416.8517.3617.36769,429
01 Feb 202417.4417.5517.0517.4617.46487,575
31 Jan 202417.3117.3117.3117.3117.31100
30 Jan 202418.0918.1617.6517.7417.74920,357
29 Jan 202417.1917.7016.9917.6617.661,011,654
26 Jan 202417.1617.2416.8516.9616.961,073,362
25 Jan 202417.6317.8516.6017.0317.031,381,020
24 Jan 202419.6319.6519.1419.2019.20770,547
23 Jan 202419.5619.9419.2219.3319.33788,862
22 Jan 202419.6120.1319.0719.3119.31763,905
19 Jan 202419.4419.7119.2119.6119.61466,404
18 Jan 202420.0120.1219.3019.6119.61656,122
17 Jan 202419.9019.9519.6319.9519.95669,928
16 Jan 202419.9420.6819.6220.3620.36682,059
15 Jan 202420.3020.5020.2020.5020.5067,654
12 Jan 202420.3920.8520.1020.2720.27990,384
11 Jan 202421.3721.3720.8520.9920.99800,316
10 Jan 202421.7521.7521.4121.6321.63600,184
09 Jan 202422.0022.0921.4821.7521.75760,899
08 Jan 202421.8822.3021.7622.2522.25594,413
05 Jan 202421.9522.2021.7621.9821.98491,057
04 Jan 202422.0922.4522.0122.0422.04439,800
03 Jan 202422.6922.6921.8822.0522.05845,165
02 Jan 202423.1823.2422.6123.0023.00499,155
29 Dec 202323.6323.6322.9123.0023.00712,534
28 Dec 202324.3924.5223.4123.4223.42527,659
27 Dec 202323.8624.3723.8324.1824.18555,437
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...