The closing price for Tesla (TSLA) in September 2019 was $16.06, on September 30, 2019. It was up 7.5% for the month. The latest price is $442.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2019 | $16.20 | $16.27 | $15.74 | $16.06 | 89,192,507 |
September 27 2019 | $16.15 | $16.58 | $15.92 | $16.14 | 166,847,871 |
September 26 2019 | $15.38 | $16.22 | $15.16 | $16.17 | 181,182,021 |
September 25 2019 | $14.97 | $15.27 | $14.56 | $15.25 | 141,664,420 |
September 24 2019 | $16.10 | $16.13 | $14.84 | $14.88 | 194,116,834 |
September 23 2019 | $16.00 | $16.35 | $15.95 | $16.08 | 65,874,518 |
September 20 2019 | $16.43 | $16.46 | $15.88 | $16.04 | 97,594,075 |
September 19 2019 | $16.40 | $16.53 | $16.32 | $16.44 | 73,247,085 |
September 18 2019 | $16.33 | $16.54 | $16.16 | $16.23 | 63,421,610 |
September 17 2019 | $16.16 | $16.37 | $16.02 | $16.32 | 59,203,681 |
September 16 2019 | $16.40 | $16.50 | $16.08 | $16.19 | 70,921,513 |
September 13 2019 | $16.46 | $16.56 | $16.32 | $16.35 | 79,697,257 |
September 12 2019 | $16.51 | $16.90 | $16.29 | $16.39 | 128,718,252 |
September 11 2019 | $15.83 | $16.54 | $15.73 | $16.47 | 150,641,855 |
September 10 2019 | $15.39 | $15.70 | $15.26 | $15.70 | 73,255,785 |
September 09 2019 | $15.33 | $15.58 | $15.28 | $15.45 | 72,040,094 |
September 06 2019 | $15.15 | $15.31 | $15.01 | $15.16 | 62,840,645 |
September 05 2019 | $14.83 | $15.32 | $14.72 | $15.31 | 111,049,929 |
September 04 2019 | $15.13 | $15.23 | $14.61 | $14.71 | 86,530,529 |
September 03 2019 | $14.94 | $15.26 | $14.88 | $15.00 | 80,408,258 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
