The closing price for Tesla (TSLA) between 2022 and 2024 was $403.84, on December 31. It was up 5.6% in that time. The latest price is $456.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $419.40 | $427.93 | $402.54 | $403.84 | 141,766,125 |
Week of December 23 2024 | $431.00 | $465.33 | $415.41 | $431.66 | 291,567,839 |
Week of December 16 2024 | $441.09 | $488.54 | $417.64 | $421.06 | 645,429,891 |
Week of December 09 2024 | $397.61 | $436.30 | $378.01 | $436.23 | 474,962,750 |
Week of December 02 2024 | $352.38 | $389.49 | $348.20 | $389.22 | 349,923,945 |
Week of November 25 2024 | $360.14 | $361.93 | $326.59 | $345.16 | 253,250,819 |
Week of November 18 2024 | $340.73 | $361.53 | $330.01 | $352.56 | 428,893,039 |
Week of November 11 2024 | $346.30 | $358.64 | $309.22 | $320.72 | 726,819,595 |
Week of November 04 2024 | $244.56 | $328.71 | $238.88 | $321.22 | 625,405,571 |
Week of October 28 2024 | $270.00 | $273.54 | $246.63 | $248.98 | 366,288,981 |
Week of October 21 2024 | $218.90 | $269.49 | $212.11 | $269.19 | 537,640,433 |
Week of October 14 2024 | $220.13 | $224.26 | $213.74 | $220.70 | 299,317,187 |
Week of October 07 2024 | $249.00 | $249.83 | $214.38 | $217.80 | 416,421,910 |
Week of September 30 2024 | $259.04 | $264.86 | $237.81 | $250.08 | 429,710,445 |
Week of September 23 2024 | $242.61 | $261.75 | $241.92 | $260.46 | 378,582,780 |
Week of September 16 2024 | $229.30 | $244.24 | $223.53 | $238.25 | 401,668,516 |
Week of September 09 2024 | $216.20 | $232.67 | $213.67 | $230.29 | 361,418,441 |
Week of September 02 2024 | $215.26 | $235.00 | $209.64 | $210.73 | 388,735,566 |
Week of August 26 2024 | $218.75 | $219.09 | $202.59 | $214.11 | 311,918,363 |
Week of August 19 2024 | $217.07 | $228.22 | $210.32 | $220.32 | 381,622,056 |
Week of August 12 2024 | $199.02 | $219.80 | $194.67 | $216.12 | 389,155,945 |
Week of August 05 2024 | $185.22 | $203.88 | $182.00 | $200.00 | 368,934,652 |
Week of July 29 2024 | $224.90 | $234.68 | $205.78 | $207.67 | 464,001,133 |
Week of July 22 2024 | $244.21 | $255.76 | $214.71 | $219.80 | 576,337,132 |
Week of July 15 2024 | $255.97 | $265.60 | $236.83 | $239.20 | 587,103,086 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
