The last time Tesla (TSLA) closed below $300 was on July 9, having a price of $295.88. It was down 0.6% for the day. The latest price is $361.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 22 2025 | $321.66 | $340.25 | $319.69 | $340.01 | 94,016,300 |
August 21 2025 | $322.08 | $324.90 | $318.68 | $320.11 | 55,744,400 |
August 20 2025 | $329.22 | $331.37 | $314.60 | $323.90 | 77,481,800 |
August 19 2025 | $335.79 | $340.55 | $327.85 | $329.31 | 75,956,000 |
August 18 2025 | $329.62 | $336.27 | $329.59 | $335.16 | 56,956,600 |
August 15 2025 | $337.66 | $339.30 | $327.02 | $330.56 | 74,319,800 |
August 14 2025 | $335.76 | $340.47 | $330.40 | $335.58 | 75,000,700 |
August 13 2025 | $341.50 | $348.98 | $338.20 | $339.38 | 67,838,900 |
August 12 2025 | $345.00 | $345.26 | $332.94 | $340.84 | 80,522,100 |
August 11 2025 | $335.00 | $346.64 | $334.15 | $339.03 | 105,320,200 |
August 08 2025 | $321.43 | $335.15 | $320.98 | $329.65 | 91,200,300 |
August 07 2025 | $319.79 | $322.40 | $316.16 | $322.27 | 66,658,700 |
August 06 2025 | $307.89 | $320.47 | $306.93 | $319.91 | 78,523,600 |
August 05 2025 | $308.95 | $312.45 | $305.50 | $308.72 | 57,961,300 |
August 04 2025 | $309.08 | $312.12 | $303.00 | $309.26 | 78,683,900 |
August 01 2025 | $306.21 | $309.31 | $297.82 | $302.63 | 89,121,400 |
July 31 2025 | $319.61 | $321.37 | $306.10 | $308.27 | 85,270,900 |
July 30 2025 | $322.18 | $324.45 | $311.62 | $319.04 | 83,931,900 |
July 29 2025 | $325.55 | $326.25 | $318.25 | $321.20 | 87,358,900 |
July 28 2025 | $318.45 | $330.49 | $315.69 | $325.59 | 112,673,800 |
July 25 2025 | $308.74 | $323.63 | $308.01 | $316.06 | 148,227,000 |
July 24 2025 | $310.00 | $310.15 | $300.41 | $305.30 | 156,966,000 |
July 23 2025 | $330.90 | $336.20 | $328.67 | $332.56 | 92,553,800 |
July 22 2025 | $329.74 | $335.41 | $321.55 | $332.11 | 77,370,400 |
July 21 2025 | $334.40 | $338.00 | $326.88 | $328.49 | 75,768,800 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
