The closing price for Tesla (TSLA) in September 2014 was $16.18, on September 30, 2014. It was down 11.9% for the month. The latest price is $400.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2014 | $16.46 | $16.51 | $16.01 | $16.18 | 63,574,500 |
September 29 2014 | $16.27 | $16.58 | $16.09 | $16.35 | 72,790,500 |
September 26 2014 | $16.55 | $16.65 | $16.40 | $16.44 | 56,931,000 |
September 25 2014 | $16.83 | $17.00 | $16.41 | $16.46 | 72,513,000 |
September 24 2014 | $16.74 | $16.86 | $16.47 | $16.81 | 56,242,500 |
September 23 2014 | $16.35 | $16.92 | $16.33 | $16.69 | 84,880,500 |
September 22 2014 | $17.00 | $17.07 | $16.31 | $16.67 | 123,211,500 |
September 19 2014 | $17.20 | $17.43 | $17.02 | $17.29 | 102,163,500 |
September 18 2014 | $17.56 | $17.71 | $17.49 | $17.59 | 55,389,000 |
September 17 2014 | $17.49 | $17.65 | $17.30 | $17.43 | 77,665,500 |
September 16 2014 | $17.01 | $17.50 | $16.83 | $17.38 | 124,501,500 |
September 15 2014 | $18.29 | $18.29 | $16.61 | $16.92 | 246,831,000 |
September 12 2014 | $18.70 | $18.83 | $18.47 | $18.61 | 49,869,000 |
September 11 2014 | $18.70 | $18.99 | $18.58 | $18.69 | 56,491,500 |
September 10 2014 | $18.63 | $18.76 | $18.24 | $18.74 | 56,719,500 |
September 09 2014 | $18.87 | $19.03 | $18.47 | $18.57 | 68,382,000 |
September 08 2014 | $18.51 | $18.99 | $18.50 | $18.81 | 82,524,000 |
September 05 2014 | $18.84 | $18.86 | $18.17 | $18.49 | 167,548,500 |
September 04 2014 | $18.93 | $19.43 | $18.69 | $19.07 | 125,125,500 |
September 03 2014 | $19.18 | $19.20 | $18.67 | $18.75 | 101,584,500 |
September 02 2014 | $18.37 | $18.99 | $18.29 | $18.94 | 147,786,000 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.