The closing price for Tesla (TSLA) in August 2018 was $20.11, on August 31, 2018. It was up 1.2% for the month. The latest price is $381.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2018 | $20.13 | $20.35 | $19.91 | $20.11 | 80,626,500 |
August 30 2018 | $20.15 | $20.31 | $19.85 | $20.21 | 108,250,500 |
August 29 2018 | $20.68 | $20.79 | $20.25 | $20.33 | 111,711,000 |
August 28 2018 | $21.23 | $21.26 | $20.75 | $20.79 | 114,736,500 |
August 27 2018 | $21.20 | $21.50 | $20.59 | $21.28 | 196,189,500 |
August 24 2018 | $21.38 | $21.59 | $21.29 | $21.52 | 54,039,000 |
August 23 2018 | $21.28 | $21.82 | $21.21 | $21.34 | 77,209,500 |
August 22 2018 | $21.39 | $21.59 | $20.98 | $21.44 | 89,190,000 |
August 21 2018 | $20.71 | $21.65 | $20.60 | $21.46 | 197,583,000 |
August 20 2018 | $19.45 | $20.57 | $19.21 | $20.56 | 261,034,500 |
August 17 2018 | $21.57 | $21.78 | $20.24 | $20.37 | 284,379,000 |
August 16 2018 | $22.66 | $22.82 | $22.25 | $22.36 | 90,960,000 |
August 15 2018 | $22.79 | $22.97 | $22.14 | $22.58 | 136,519,500 |
August 14 2018 | $23.90 | $23.95 | $23.14 | $23.18 | 104,796,000 |
August 13 2018 | $24.08 | $24.21 | $23.27 | $23.76 | 156,958,500 |
August 10 2018 | $23.60 | $24.00 | $23.07 | $23.70 | 173,280,000 |
August 09 2018 | $24.37 | $24.47 | $23.05 | $23.50 | 257,757,000 |
August 08 2018 | $24.61 | $25.51 | $24.47 | $24.69 | 368,568,000 |
August 07 2018 | $22.92 | $25.83 | $22.61 | $25.30 | 463,137,000 |
August 06 2018 | $23.03 | $23.67 | $22.79 | $22.80 | 128,464,500 |
August 03 2018 | $23.19 | $23.67 | $22.84 | $23.21 | 204,847,500 |
August 02 2018 | $21.90 | $23.33 | $21.54 | $23.30 | 348,225,000 |
August 01 2018 | $19.87 | $20.20 | $19.53 | $20.06 | 151,941,000 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.