The closing price for Tesla (TSLA) on March 18, 2022 was $301.80. It was up 3.5% for the day (up 3.9% from previous close). The latest price is $461.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 18 2022 20:00 | $301.80 | $301.80 | $301.80 | $301.80 | — |
March 18 2022 19:30 | $300.73 | $302.62 | $299.90 | $301.80 | 11,752,188 |
March 18 2022 18:30 | $298.93 | $301.00 | $298.49 | $300.70 | 8,384,805 |
March 18 2022 17:30 | $299.90 | $300.33 | $297.34 | $298.94 | 7,040,355 |
March 18 2022 16:30 | $299.27 | $301.28 | $298.52 | $299.95 | 7,845,432 |
March 18 2022 15:30 | $297.83 | $300.33 | $297.55 | $299.24 | 7,564,860 |
March 18 2022 14:30 | $298.91 | $299.60 | $295.56 | $297.83 | 11,529,291 |
March 18 2022 13:30 | $291.50 | $299.83 | $289.13 | $298.83 | 25,734,138 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
