The closing price for Tesla (TSLA) in March 2019 was $18.66, on March 29, 2019. It was down 8.8% for the month. The latest price is $422.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2019 | $18.58 | $18.68 | $18.30 | $18.66 | 89,869,500 |
March 28 2019 | $18.48 | $18.69 | $18.34 | $18.57 | 101,611,500 |
March 27 2019 | $17.92 | $18.36 | $17.88 | $18.32 | 131,688,000 |
March 26 2019 | $17.63 | $18.02 | $17.63 | $17.85 | 110,263,500 |
March 25 2019 | $17.31 | $17.55 | $16.96 | $17.36 | 153,225,000 |
March 22 2019 | $18.17 | $18.19 | $17.60 | $17.64 | 131,184,000 |
March 21 2019 | $18.17 | $18.43 | $17.90 | $18.27 | 89,206,500 |
March 20 2019 | $17.98 | $18.33 | $17.75 | $18.24 | 103,623,000 |
March 19 2019 | $17.83 | $18.22 | $17.56 | $17.83 | 177,009,000 |
March 18 2019 | $18.40 | $18.54 | $17.82 | $17.97 | 154,215,000 |
March 15 2019 | $18.90 | $18.91 | $18.29 | $18.36 | 221,782,500 |
March 14 2019 | $19.50 | $19.69 | $19.22 | $19.33 | 106,551,000 |
March 13 2019 | $18.93 | $19.47 | $18.85 | $19.26 | 102,670,500 |
March 12 2019 | $19.10 | $19.20 | $18.74 | $18.89 | 112,561,500 |
March 11 2019 | $18.90 | $19.42 | $18.70 | $19.39 | 110,884,500 |
March 08 2019 | $18.46 | $19.04 | $18.39 | $18.94 | 132,294,000 |
March 07 2019 | $18.59 | $18.98 | $18.28 | $18.44 | 141,637,500 |
March 06 2019 | $18.43 | $18.77 | $18.29 | $18.42 | 155,032,500 |
March 05 2019 | $18.80 | $18.93 | $18.01 | $18.44 | 281,470,500 |
March 04 2019 | $19.87 | $19.93 | $18.85 | $19.02 | 256,452,000 |
March 01 2019 | $20.46 | $20.48 | $19.46 | $19.65 | 343,671,000 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.