The closing price for Tesla (TSLA) in September 2018 was $17.65, on September 28, 2018. It was down 10.8% for the month. The latest price is $377.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2018 | $18.02 | $18.53 | $17.37 | $17.65 | 504,745,500 |
September 27 2018 | $20.86 | $21.00 | $20.46 | $20.50 | 127,636,500 |
September 26 2018 | $20.13 | $20.93 | $20.07 | $20.64 | 117,648,000 |
September 25 2018 | $20.00 | $20.31 | $19.77 | $20.07 | 67,225,500 |
September 24 2018 | $19.90 | $20.20 | $19.57 | $19.98 | 72,645,000 |
September 21 2018 | $19.85 | $20.04 | $19.69 | $19.94 | 75,757,500 |
September 20 2018 | $20.24 | $20.40 | $19.56 | $19.89 | 110,241,000 |
September 19 2018 | $18.70 | $20.00 | $18.70 | $19.93 | 124,423,500 |
September 18 2018 | $19.78 | $20.18 | $18.37 | $19.00 | 248,212,500 |
September 17 2018 | $19.34 | $20.06 | $19.21 | $19.66 | 103,314,000 |
September 14 2018 | $19.25 | $19.82 | $19.10 | $19.68 | 101,484,000 |
September 13 2018 | $19.20 | $19.67 | $19.01 | $19.30 | 95,104,500 |
September 12 2018 | $18.76 | $19.50 | $18.58 | $19.37 | 150,231,000 |
September 11 2018 | $18.63 | $18.80 | $18.24 | $18.63 | 137,550,000 |
September 10 2018 | $18.22 | $19.07 | $18.07 | $19.03 | 214,252,500 |
September 07 2018 | $17.34 | $17.89 | $16.82 | $17.55 | 337,378,500 |
September 06 2018 | $18.99 | $19.41 | $18.59 | $18.73 | 112,212,000 |
September 05 2018 | $19.00 | $19.12 | $18.48 | $18.72 | 115,812,000 |
September 04 2018 | $19.80 | $19.88 | $19.20 | $19.26 | 125,257,500 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.