The closing price for Tesla (TSLA) in July 2019 was $16.11, on July 31, 2019. It was up 5% for the month. The latest price is $402.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2019 | $16.20 | $16.45 | $15.78 | $16.11 | 137,673,000 |
July 30 2019 | $15.53 | $16.22 | $15.48 | $16.15 | 121,635,000 |
July 29 2019 | $15.14 | $15.73 | $15.07 | $15.72 | 139,099,500 |
July 26 2019 | $15.13 | $15.35 | $14.82 | $15.20 | 150,415,500 |
July 25 2019 | $15.57 | $15.63 | $15.04 | $15.25 | 336,274,500 |
July 24 2019 | $17.28 | $17.74 | $17.21 | $17.66 | 166,092,000 |
July 23 2019 | $17.11 | $17.37 | $16.97 | $17.34 | 75,346,500 |
July 22 2019 | $17.25 | $17.48 | $16.95 | $17.05 | 102,636,000 |
July 19 2019 | $17.05 | $17.33 | $16.97 | $17.21 | 105,726,000 |
July 18 2019 | $17.00 | $17.05 | $16.79 | $16.90 | 71,379,000 |
July 17 2019 | $17.04 | $17.22 | $16.89 | $16.99 | 146,470,500 |
July 16 2019 | $16.62 | $16.90 | $16.53 | $16.83 | 122,235,000 |
July 15 2019 | $16.53 | $16.96 | $16.32 | $16.90 | 165,001,500 |
July 12 2019 | $15.98 | $16.36 | $15.98 | $16.34 | 138,007,500 |
July 11 2019 | $15.88 | $16.10 | $15.72 | $15.91 | 112,716,000 |
July 10 2019 | $15.61 | $15.93 | $15.54 | $15.93 | 137,185,500 |
July 09 2019 | $15.26 | $15.40 | $15.15 | $15.34 | 92,862,000 |
July 08 2019 | $15.42 | $15.48 | $15.24 | $15.36 | 88,207,500 |
July 05 2019 | $15.64 | $15.70 | $15.39 | $15.54 | 105,985,500 |
July 03 2019 | $15.96 | $16.10 | $15.63 | $15.66 | 213,016,500 |
July 02 2019 | $15.26 | $15.28 | $14.81 | $14.97 | 138,885,000 |
July 01 2019 | $15.35 | $15.54 | $15.09 | $15.14 | 123,201,000 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
