The closing price for Tesla (TSLA) in April 2019 was $15.91, on April 30, 2019. It was down 15.5% for the month. The latest price is $433.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2019 | $16.14 | $16.28 | $15.80 | $15.91 | 141,969,551 |
April 29 2019 | $15.72 | $16.27 | $15.48 | $16.10 | 250,717,457 |
April 26 2019 | $16.43 | $16.45 | $15.41 | $15.68 | 335,411,039 |
April 25 2019 | $17.00 | $17.27 | $16.40 | $16.51 | 327,741,202 |
April 24 2019 | $17.59 | $17.69 | $17.20 | $17.24 | 160,911,900 |
April 23 2019 | $17.34 | $17.71 | $17.05 | $17.59 | 164,158,069 |
April 22 2019 | $17.93 | $17.98 | $17.50 | $17.52 | 182,207,272 |
April 18 2019 | $18.08 | $18.32 | $17.98 | $18.22 | 88,144,966 |
April 17 2019 | $18.32 | $18.32 | $17.90 | $18.08 | 76,897,084 |
April 16 2019 | $17.72 | $18.33 | $17.65 | $18.22 | 109,094,062 |
April 15 2019 | $17.91 | $17.93 | $17.24 | $17.76 | 150,578,870 |
April 12 2019 | $18.01 | $18.13 | $17.79 | $17.85 | 101,189,714 |
April 11 2019 | $17.89 | $18.03 | $17.71 | $17.89 | 147,539,057 |
April 10 2019 | $18.45 | $18.56 | $18.19 | $18.40 | 105,919,819 |
April 09 2019 | $18.11 | $18.33 | $17.97 | $18.15 | 88,560,541 |
April 08 2019 | $18.51 | $18.74 | $18.03 | $18.21 | 156,156,745 |
April 05 2019 | $17.99 | $18.41 | $17.74 | $18.33 | 195,574,101 |
April 04 2019 | $17.46 | $18.08 | $17.37 | $17.85 | 355,811,315 |
April 03 2019 | $19.15 | $19.74 | $19.14 | $19.45 | 118,948,082 |
April 02 2019 | $19.22 | $19.30 | $18.93 | $19.06 | 82,184,169 |
April 01 2019 | $18.84 | $19.28 | $18.75 | $19.28 | 121,656,710 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
