The closing price for Tesla (TSLA) in July 2022 was $297.15, on July 29, 2022. It was up 30.9% for the month. The latest price is $375.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $280.70 | $298.32 | $279.10 | $297.15 | 95,313,000 |
July 28 2022 | $280.07 | $283.30 | $272.80 | $280.90 | 84,723,000 |
July 27 2022 | $263.81 | $275.93 | $261.79 | $274.82 | 88,110,000 |
July 26 2022 | $266.51 | $267.31 | $256.26 | $258.86 | 66,820,800 |
July 25 2022 | $272.22 | $274.15 | $267.40 | $268.43 | 64,073,400 |
July 22 2022 | $276.22 | $280.79 | $270.71 | $272.24 | 103,472,700 |
July 21 2022 | $255.11 | $273.27 | $254.87 | $271.71 | 142,032,300 |
July 20 2022 | $246.78 | $250.66 | $243.48 | $247.50 | 88,864,200 |
July 19 2022 | $245.00 | $247.14 | $236.98 | $245.53 | 80,890,200 |
July 18 2022 | $244.94 | $250.52 | $239.60 | $240.55 | 82,537,500 |
July 15 2022 | $240.00 | $243.62 | $236.89 | $240.07 | 69,683,100 |
July 14 2022 | $234.90 | $238.65 | $229.33 | $238.31 | 78,557,400 |
July 13 2022 | $225.50 | $242.06 | $225.03 | $237.04 | 97,954,500 |
July 12 2022 | $236.85 | $239.77 | $228.37 | $233.07 | 87,930,900 |
July 11 2022 | $252.10 | $253.06 | $233.63 | $234.34 | 99,241,200 |
July 08 2022 | $242.33 | $254.98 | $241.16 | $250.76 | 101,854,200 |
July 07 2022 | $233.92 | $245.36 | $232.21 | $244.54 | 81,930,600 |
July 06 2022 | $230.78 | $234.56 | $227.19 | $231.73 | 71,853,600 |
July 05 2022 | $223.00 | $233.15 | $216.17 | $233.07 | 84,581,100 |
July 01 2022 | $227.00 | $230.23 | $222.12 | $227.26 | 74,460,300 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.