The closing price for Tesla (TSLA) in March 2018 was $17.74, on March 29, 2018. It was down 22.9% for the month. The latest price is $372.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2018 | $17.10 | $18.06 | $16.55 | $17.74 | 227,560,500 |
March 28 2018 | $17.64 | $17.91 | $16.81 | $17.19 | 315,021,000 |
March 27 2018 | $20.27 | $20.28 | $18.48 | $18.61 | 208,080,000 |
March 26 2018 | $20.49 | $20.51 | $19.42 | $20.28 | 125,628,000 |
March 23 2018 | $20.75 | $20.75 | $20.03 | $20.10 | 99,823,500 |
March 22 2018 | $20.93 | $21.25 | $20.55 | $20.61 | 74,097,000 |
March 21 2018 | $20.68 | $21.50 | $20.68 | $21.10 | 89,376,000 |
March 20 2018 | $20.99 | $21.08 | $20.58 | $20.70 | 71,464,500 |
March 19 2018 | $21.10 | $21.38 | $20.64 | $20.90 | 112,264,500 |
March 16 2018 | $21.53 | $21.83 | $21.27 | $21.42 | 91,759,500 |
March 15 2018 | $21.96 | $22.19 | $21.41 | $21.71 | 98,472,000 |
March 14 2018 | $22.45 | $22.65 | $21.60 | $21.78 | 119,511,000 |
March 13 2018 | $21.91 | $23.15 | $21.77 | $22.79 | 89,487,000 |
March 12 2018 | $21.91 | $23.15 | $21.77 | $23.03 | 123,960,000 |
March 09 2018 | $21.61 | $21.90 | $21.49 | $21.81 | 82,602,000 |
March 08 2018 | $22.19 | $22.22 | $21.75 | $21.94 | 53,493,000 |
March 07 2018 | $21.70 | $22.17 | $21.45 | $22.15 | 75,109,500 |
March 06 2018 | $22.25 | $22.42 | $21.80 | $21.88 | 64,285,500 |
March 05 2018 | $22.16 | $22.52 | $21.95 | $22.22 | 57,357,000 |
March 02 2018 | $21.80 | $22.35 | $21.53 | $22.34 | 76,392,000 |
March 01 2018 | $23.00 | $23.24 | $22.00 | $22.06 | 103,284,000 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
