The closing price for Tesla (TSLA) in March 2022 was $359.20, on March 31, 2022. It was up 23.9% for the month. The latest price is $440.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $364.86 | $367.71 | $358.88 | $359.20 | 48,992,811 |
March 30 2022 | $363.72 | $371.32 | $361.33 | $364.66 | 59,865,062 |
March 29 2022 | $369.33 | $371.59 | $357.70 | $366.52 | 73,614,887 |
March 28 2022 | $355.03 | $365.96 | $351.20 | $363.95 | 102,506,171 |
March 25 2022 | $336.00 | $340.60 | $332.44 | $336.88 | 62,031,605 |
March 24 2022 | $336.58 | $341.50 | $329.60 | $337.97 | 68,920,965 |
March 23 2022 | $326.65 | $346.90 | $325.47 | $333.04 | 120,676,263 |
March 22 2022 | $310.00 | $332.62 | $307.25 | $331.33 | 105,868,670 |
March 21 2022 | $304.99 | $314.28 | $302.36 | $307.05 | 81,981,736 |
March 18 2022 | $291.50 | $302.62 | $289.13 | $301.80 | 100,414,299 |
March 17 2022 | $277.00 | $291.67 | $275.24 | $290.53 | 66,583,029 |
March 16 2022 | $269.67 | $280.67 | $267.42 | $280.08 | 84,028,909 |
March 15 2022 | $258.42 | $268.52 | $252.19 | $267.30 | 66,841,213 |
March 14 2022 | $260.20 | $266.90 | $252.01 | $255.46 | 71,152,328 |
March 11 2022 | $280.07 | $281.27 | $264.59 | $265.12 | 67,037,233 |
March 10 2022 | $283.82 | $284.82 | $270.12 | $279.43 | 58,648,714 |
March 09 2022 | $279.83 | $286.85 | $277.34 | $286.32 | 59,184,032 |
March 08 2022 | $265.18 | $283.33 | $260.72 | $274.80 | 80,399,175 |
March 07 2022 | $285.43 | $288.71 | $268.19 | $268.19 | 72,494,233 |
March 04 2022 | $283.03 | $285.22 | $275.05 | $279.43 | 67,179,931 |
March 03 2022 | $292.92 | $295.48 | $277.53 | $279.76 | 61,623,574 |
March 02 2022 | $290.71 | $295.49 | $281.42 | $293.30 | 74,643,528 |
March 01 2022 | $289.89 | $296.63 | $284.59 | $288.12 | 74,766,939 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
