The opening price for Tesla (TSLA) on September 22 was $431.16. It was up 0.7% for the day (up 1.9% from previous close). The latest price is $440.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 22 2025 20:00 | $434.21 | $434.21 | $434.21 | $434.21 | — |
September 22 2025 19:30 | $435.80 | $436.30 | $433.33 | $434.00 | 6,180,090 |
September 22 2025 18:30 | $433.21 | $436.00 | $432.91 | $435.78 | 7,073,459 |
September 22 2025 17:30 | $432.99 | $435.05 | $432.60 | $433.24 | 8,485,436 |
September 22 2025 16:30 | $438.13 | $438.51 | $429.90 | $433.03 | 14,678,435 |
September 22 2025 15:30 | $442.55 | $442.77 | $437.78 | $438.15 | 9,340,094 |
September 22 2025 14:30 | $444.35 | $444.98 | $439.91 | $442.54 | 12,069,885 |
September 22 2025 13:30 | $431.16 | $444.92 | $429.13 | $444.26 | 34,135,635 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
