The closing price for Tesla (TSLA) last month was $354.81, last Wednesday. It was down 1.7% for the month. The latest price is $382.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $352.11 | $355.22 | $345.88 | $354.81 | 39,235,800 |
September 29 2026 | $358.40 | $358.74 | $351.67 | $352.84 | 32,492,400 |
September 28 2026 | $368.06 | $369.43 | $356.80 | $357.45 | 39,452,900 |
September 25 2026 | $384.62 | $386.83 | $367.67 | $372.11 | 45,999,500 |
September 24 2026 | $377.35 | $383.33 | $375.70 | $377.94 | 26,165,700 |
September 23 2026 | $380.10 | $386.70 | $377.58 | $380.12 | 33,522,500 |
September 22 2026 | $379.07 | $380.42 | $372.88 | $378.90 | 28,229,900 |
September 21 2026 | $371.64 | $378.36 | $371.07 | $375.30 | 36,599,600 |
September 18 2026 | $369.00 | $370.90 | $360.75 | $364.27 | 51,922,300 |
September 17 2026 | $367.48 | $374.12 | $363.22 | $366.20 | 38,924,100 |
September 16 2026 | $357.93 | $365.10 | $354.89 | $358.08 | 32,177,400 |
September 15 2026 | $358.75 | $362.39 | $354.05 | $356.58 | 30,317,700 |
September 14 2026 | $359.78 | $367.73 | $357.04 | $358.97 | 32,477,200 |
September 11 2026 | $364.20 | $368.66 | $361.60 | $365.44 | 30,153,000 |
September 10 2026 | $360.60 | $369.21 | $357.68 | $363.56 | 29,667,200 |
September 09 2026 | $368.25 | $375.44 | $366.00 | $367.81 | 32,564,300 |
September 08 2026 | $357.10 | $370.00 | $355.75 | $368.16 | 51,078,800 |
September 04 2026 | $362.07 | $364.69 | $351.32 | $354.08 | 65,018,200 |
September 03 2026 | $365.82 | $384.04 | $365.82 | $376.37 | 63,601,000 |
September 02 2026 | $360.41 | $360.62 | $349.92 | $357.01 | 33,951,900 |
September 01 2026 | $360.90 | $362.70 | $352.96 | $356.09 | 36,193,900 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.