Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-11-07	T	TSLA	38.83	38.83	37.39	38.07	-1.41	2,138,807	10,508	38.07	38.23	1,008,376	399,090	53,515	57,538	33,666	227,300	85,727			112,581		71,300	11,812
2025-11-06	T	TSLA	40.91	41.40	38.58	39.48	-1.38	2,740,112	9,911	39.40	39.60	1,246,980	671,258	69,636	90,010	40,440	242,500	142,589			93,647		60,100	14,807
2025-11-05	T	TSLA	40.01	41.30	39.07	40.85	1.45	1,968,906	7,542	40.78	40.95	988,981	373,380	59,610	71,900	35,861	203,063	92,591			48,281		55,500	9,643
2025-11-04	T	TSLA	40.22	40.77	39.35	39.40	-2.11	1,913,117	8,033	39.39	39.55	904,199	334,338	64,811	76,100	30,247	169,400	164,511			50,876		54,500	9,219
2025-11-03	T	TSLA	40.37	41.98	40.23	41.51	1.06	1,999,018	7,266	41.50	41.60	916,412	438,143	45,900	86,671	26,092	194,100	143,617			36,916		68,000	6,522
2025-10-31	T	TSLA	39.56	40.54	39.32	40.44	1.42	2,059,873	8,114	40.41	40.48	1,096,831	401,235	32,300	31,200	30,536	211,800	129,678			31,092		57,300	3,441
2025-10-30	T	TSLA	40.02	40.33	38.99	39.02	-1.88	2,027,570	8,831	39.02	39.14	856,085	545,866	32,100	77,000	32,889	175,800	161,653			38,619		58,900	4,170
2025-10-29	T	TSLA	41.00	41.28	40.15	40.90	0.03	1,982,208	7,215	40.79	40.93	795,007	555,699	48,400	79,900	37,800	148,900	154,707			49,681		41,200	9,245
2025-10-28	T	TSLA	40.25	41.39	40.07	40.87	0.74	3,118,903	10,258	40.80	40.94	1,274,497	855,175	53,300	153,000	51,363	213,400	261,548			81,506		84,700	10,317
2025-10-27	T	TSLA	39.01	40.78	38.94	40.13	1.63	3,955,504	13,720	39.97	40.22	1,858,328	910,743	79,608	129,400	46,368	348,200	313,682			75,724		88,400	5,781
2025-10-24	T	TSLA	39.69	40.025	38.17	38.50	-1.33	2,734,531	11,164	38.45	38.50	1,124,364	714,776	53,300	128,000	31,488	250,900	236,184			59,167		85,700	3,699
2025-10-23	T	TSLA	37.38	39.85	36.75	39.82	0.86	3,754,395	13,975	39.71	39.84	1,631,915	956,070	67,695	175,600	38,308	343,400	293,206			80,030		82,700	12,555
2025-10-22	T	TSLA	39.29	39.50	38.10	38.96	-0.31	1,920,241	7,348	38.93	39.00	936,030	416,686	43,459	84,100	27,245	146,000	148,223			36,542		40,100	7,671
2025-10-21	T	TSLA	39.55	39.85	39.22	39.33	-0.29	1,264,909	4,898	39.25	39.40	559,998	298,350	26,224	68,980	17,992	84,600	102,763			20,247		43,400	4,609
2025-10-20	T	TSLA	39.36	39.89	39.10	39.62	0.66	1,716,414	6,356	39.60	39.70	759,427	412,946	12,500	43,700	20,477	234,900	126,650			32,899		39,800	1,215
2025-10-17	T	TSLA	37.71	39.155	37.60	38.96	0.88	2,154,987	7,491	38.92	39.00	1,024,919	470,470	15,100	54,700	22,417	317,900	147,721			32,074		35,100	4,450
2025-10-16	T	TSLA	38.62	38.96	37.43	38.08	-0.54	1,500,012	5,966	37.87	38.08	576,035	325,594	9,700	112,200	16,577	278,300	86,187			26,284		39,600	3,036
2025-10-15	T	TSLA	38.57	39.07	37.84	38.56	0.55	1,596,876	6,260	38.50	38.62	652,127	295,429	16,700	79,100	21,229	300,400	147,003			27,953		25,800	4,642
2025-10-14	T	TSLA	37.83	38.54	37.13	38.01	1.25	3,027,354	10,695	38.01	38.14	796,933	1,471,405	12,100	73,200	20,488	357,691	193,194			32,446		29,600	6,476
2025-10-10	T	TSLA	38.72	39.33	36.55	36.79	-1.89	3,238,188	14,400	36.76	36.80	1,436,172	737,592	60,410	123,400	65,411	281,615	287,019			96,006		31,100	18,395
2025-10-09	T	TSLA	38.36	38.75	37.86	38.68	-0.26	1,813,511	7,443	38.62	38.70	843,210	269,225	12,700	111,500	14,591	282,600	180,298			34,203		31,600	3,568
2025-10-08	T	TSLA	38.92	39.18	37.77	38.94	0.44	2,124,381	7,246	38.94	39.00	891,337	493,396	31,028	132,800	26,064	171,300	254,803			42,015		30,900	9,003
2025-10-07	T	TSLA	39.80	40.18	38.43	38.50	-1.78	3,520,568	12,694	38.44	38.58	1,484,234	733,371	75,100	217,300	54,217	273,500	469,827			63,348		61,500	12,716
2025-10-06	T	TSLA	39.11	40.28	38.78	40.28	2.09	3,056,512	10,518	40.12	40.30	1,430,525	498,472	33,720	204,200	25,866	299,900	384,695			56,109		60,100	8,667
2025-10-03	T	TSLA	39.44	39.69	37.02	38.19	-0.55	4,122,951	16,927	38.10	38.20	1,758,465	842,544	81,700	244,300	66,035	413,200	444,014			112,149		45,300	15,418
2025-10-02	T	TSLA	41.73	41.73	38.73	38.77	-2.02	4,529,826	18,470	38.72	38.77	1,798,244	1,165,065	77,115	257,500	57,327	400,800	514,897			94,740		43,200	12,448
2025-10-01	T	TSLA	39.37	41.01	39.16	40.77	1.25	2,147,716	9,583	40.76	40.82	990,265	418,262	49,500	116,800	34,765	147,900	241,402			50,425		30,800	9,953
2025-09-30	T	TSLA	39.21	39.53	38.50	39.52	0.11	1,513,854	5,849	39.48	39.54	579,258	277,389	16,980	86,600	26,615	220,500	153,355			52,911		18,800	11,727
2025-09-29	T	TSLA	39.51	40.02	39.05	39.41	0.30	1,682,072	7,362	39.27	39.41	709,060	332,435	27,800	84,800	27,911	241,300	150,024			38,270		20,300	4,163
2025-09-26	T	TSLA	38.04	39.11	37.43	39.11	1.43	1,948,301	8,415	39.08	39.15	871,246	367,792	29,700	68,500	35,784	223,489	230,584			41,254		19,400	8,874
2025-09-25	T	TSLA	38.76	38.76	37.26	37.68	-1.69	2,554,777	11,004	37.62	37.70	1,137,832	434,569	40,900	126,100	39,001	314,900	279,963			65,444		39,900	14,778
2025-09-24	T	TSLA	38.20	39.45	38.15	39.37	1.49	2,712,450	9,391	39.29	39.40	1,055,764	502,399	49,943	164,900	49,598	347,200	308,717			57,915		48,800	21,002
2025-09-23	T	TSLA	39.08	39.18	37.67	37.88	-0.72	1,963,732	8,647	37.82	37.97	778,956	385,444	23,750	151,000	25,653	279,200	164,137			37,740		72,000	12,349
2025-09-22	T	TSLA	38.26	39.52	38.15	38.59	0.72	2,846,236	11,198	38.59	38.65	1,291,456	470,282	47,881	163,900	37,374	360,500	230,092			68,930		78,100	16,294
2025-09-19	T	TSLA	37.49	38.17	37.49	37.85	0.82	1,810,697	7,216	37.80	37.86	830,882	338,262	21,269	119,300	21,676	230,500	132,500			33,805		32,800	14,753
2025-09-18	T	TSLA	38.16	38.40	37.03	37.03	-0.795	2,386,920	10,030	37.01	37.11	1,090,786	460,562	34,387	151,300	33,100	255,100	179,900			45,154		62,600	13,389
2025-09-17	T	TSLA	36.97	38.06	36.43	37.825	0.325	2,643,893	10,936	37.80	37.84	1,319,958	392,770	63,300	146,300	37,240	288,800	224,702			58,370		47,400	11,343
2025-09-16	T	TSLA	36.86	37.62	36.60	37.50	1.00	2,564,948	9,728	37.45	37.56	1,183,538	485,691	32,700	161,800	31,342	265,700	233,700			57,347		54,600	12,405
2025-09-15	T	TSLA	37.60	37.83	35.78	36.50	1.30	3,876,966	15,666	36.35	36.52	1,699,596	695,587	36,500	230,600	55,491	575,800	290,263			82,626		98,400	19,537
2025-09-12	T	TSLA	32.94	35.26	32.91	35.20	2.41	4,638,330	16,214	35.20	35.22	1,956,782	962,008	76,415	289,500	39,791	653,500	357,600			89,404		62,800	23,544
2025-09-11	T	TSLA	31.19	32.79	30.92	32.79	1.81	3,113,351	10,237	32.79	32.80	1,444,593	513,496	21,800	238,700	22,589	469,377	211,500			36,831		73,600	20,922
2025-09-10	T	TSLA	31.16	31.68	30.80	30.98	0.095	1,970,965	7,135	30.93	31.05	930,196	416,292	10,500	89,200	17,330	270,000	132,010			25,429		37,100	9,225
2025-09-09	T	TSLA	31.00	31.18	30.61	30.885	0.045	1,225,535	4,361	30.80	30.89	604,746	215,425	4,190	55,000	11,320	170,900	98,300			16,318		26,300	4,120
2025-09-08	T	TSLA	31.51	31.86	30.70	30.84	-0.36	1,873,571	6,695	30.75	30.92	712,897	544,505	14,800	71,800	23,951	263,400	127,500			23,168		31,300	17,612
2025-09-05	T	TSLA	30.91	31.65	30.67	31.20	1.07	2,873,391	9,362	31.11	31.25	1,421,920	641,891	28,170	169,700	25,196	292,800	188,200			35,080		27,200	10,108
2025-09-04	T	TSLA	29.96	30.15	29.51	30.12	0.39	820,866	3,355	30.09	30.16	425,957	157,729	2,488	35,700	8,085	111,700	39,300			13,898		13,400	2,815
2025-09-03	T	TSLA	29.80	30.54	29.24	29.73	0.39	1,324,369	5,488	29.70	29.80	660,345	293,673	24,700	90,700	9,070	80,200	107,000			22,290		12,900	4,657
2025-09-02	T	TSLA	29.21	29.66	29.00	29.34	-0.39	941,114	4,182	29.31	29.35	466,825	219,040	11,609	58,400	10,906	91,600	44,500			18,710		2,900	5,156
2025-08-29	T	TSLA	30.87	31.02	29.54	29.73	-1.08	1,343,219	6,484	29.73	29.77	628,926	279,492	29,605	84,900	9,655	118,800	121,600			26,835		11,100	4,366
2025-08-28	T	TSLA	31.20	31.45	30.30	30.81	-0.29	1,201,836	5,060	30.76	30.83	537,991	233,404	8,769	111,500	8,822	152,500	92,400			20,353		11,000	6,832
2025-08-27	T	TSLA	31.34	31.63	31.08	31.10	-0.19	1,370,876	4,410	31.08	31.10	582,974	282,384	20,400	99,700	25,799	209,100	92,900			19,883		4,700	8,713
2025-08-26	T	TSLA	30.70	31.31	30.60	31.31	0.44	1,444,645	4,457	31.21	31.31	705,871	255,157	11,200	119,000	10,597	185,400	93,700			18,003		11,500	6,761
2025-08-25	T	TSLA	30.18	31.11	29.85	30.87	0.61	1,477,191	5,954	30.82	30.96	695,597	259,590	18,607	110,400	10,246	198,800	107,500			30,351		13,100	8,945
2025-08-22	T	TSLA	28.63	30.27	28.50	30.26	1.71	2,088,511	7,143	30.22	30.26	967,896	387,543	26,800	128,200	26,964	371,100	85,700			42,335		16,000	10,718
2025-08-21	T	TSLA	28.65	28.91	28.41	28.55	-0.30	824,833	3,301	28.50	28.60	372,261	169,851	6,700	74,800	7,624	93,200	67,700			12,279		4,300	3,744
2025-08-20	T	TSLA	29.29	29.49	28.04	28.86	-0.48	1,484,252	6,367	28.85	28.90	624,861	326,356	39,036	109,800	16,963	177,500	111,700			28,112		13,000	9,652
2025-08-19	T	TSLA	29.84	30.31	29.22	29.34	-0.52	1,467,006	5,026	29.30	29.41	745,211	162,738	28,825	130,900	7,342	229,700	95,800			21,623		5,100	11,609
2025-08-18	T	TSLA	29.36	29.95	29.36	29.86	0.38	847,833	3,175	29.76	29.87	436,271	163,825	2,800	49,100	10,462	106,000	42,500			15,854		1,800	6,862
2025-08-15	T	TSLA	30.11	30.23	29.17	29.47	-0.47	1,380,451	5,672	29.42	29.47	517,171	358,262	15,000	105,300	10,873	214,900	103,300			20,138		4,800	8,395
2025-08-14	T	TSLA	29.89	30.32	29.46	29.94	-0.31	1,389,696	5,536	29.84	30.00	553,794	327,540	20,500	135,600	15,343	156,500	112,500			21,228		15,300	7,086
2025-08-13	T	TSLA	30.49	31.10	30.15	30.25	-0.13	1,519,427	5,117	30.22	30.30	860,326	247,800	14,200	42,100	15,783	183,600	95,600			21,490		900	8,148
2025-08-12	T	TSLA	30.81	30.81	29.68	30.39	0.08	1,905,796	6,679	30.30	30.47	818,547	383,210	12,500	170,600	28,452	256,700	119,430			30,659		22,400	17,750
2025-08-11	T	TSLA	29.83	30.89	29.79	30.31	0.94	2,561,859	9,649	30.21	30.54	1,082,805	536,467	20,700	175,500	27,115	394,000	177,000			50,888		10,900	24,170