The closing price for Tesla (TSLA) in August 2019 was $15.04, on August 30, 2019. It was down 7% for the month. The latest price is $408.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $15.28 | $15.50 | $14.95 | $15.04 | 139,809,000 |
August 29 2019 | $14.60 | $14.89 | $14.53 | $14.78 | 77,692,500 |
August 28 2019 | $14.25 | $14.48 | $14.15 | $14.37 | 48,382,500 |
August 27 2019 | $14.38 | $14.59 | $14.14 | $14.27 | 81,243,000 |
August 26 2019 | $14.24 | $14.33 | $14.10 | $14.33 | 75,778,500 |
August 23 2019 | $14.66 | $14.74 | $14.07 | $14.09 | 128,079,000 |
August 22 2019 | $14.85 | $15.03 | $14.55 | $14.81 | 98,385,000 |
August 21 2019 | $14.80 | $14.88 | $14.51 | $14.72 | 116,914,500 |
August 20 2019 | $15.17 | $15.27 | $14.97 | $15.06 | 61,878,000 |
August 19 2019 | $14.95 | $15.19 | $14.78 | $15.12 | 79,644,000 |
August 16 2019 | $14.44 | $14.82 | $14.40 | $14.66 | 76,477,500 |
August 15 2019 | $14.72 | $14.77 | $14.10 | $14.38 | 122,394,000 |
August 14 2019 | $15.41 | $15.43 | $14.45 | $14.64 | 143,439,000 |
August 13 2019 | $15.25 | $15.73 | $15.17 | $15.67 | 72,721,500 |
August 12 2019 | $15.53 | $15.72 | $15.25 | $15.27 | 69,958,500 |
August 09 2019 | $15.74 | $15.93 | $15.59 | $15.67 | 58,473,000 |
August 08 2019 | $15.63 | $15.99 | $15.51 | $15.89 | 79,114,500 |
August 07 2019 | $15.10 | $15.57 | $15.05 | $15.56 | 71,647,500 |
August 06 2019 | $15.46 | $15.50 | $15.05 | $15.38 | 83,463,000 |
August 05 2019 | $15.31 | $15.42 | $15.05 | $15.22 | 105,424,500 |
August 02 2019 | $15.42 | $15.75 | $15.28 | $15.62 | 92,047,500 |
August 01 2019 | $16.18 | $16.30 | $15.45 | $15.59 | 123,892,500 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
