The closing price for Tesla (TSLA) between 2014 and 2018 was $22.19, on December 31, 2018. It was up 122.2% in that time. The latest price is $330.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2018 | $24.00 | $25.30 | $19.61 | $22.19 | 2,196,769,985 |
November 2018 | $22.55 | $24.45 | $21.67 | $23.37 | 1,995,287,950 |
October 2018 | $20.38 | $23.14 | $16.52 | $22.49 | 4,295,415,120 |
September 2018 | $19.80 | $21.00 | $16.82 | $17.65 | 2,941,134,815 |
August 2018 | $19.87 | $25.83 | $19.21 | $20.11 | 4,160,406,539 |
July 2018 | $24.00 | $24.32 | $19.08 | $19.88 | 2,585,361,045 |
June 2018 | $19.06 | $24.92 | $18.92 | $22.86 | 3,201,377,462 |
May 2018 | $19.57 | $20.87 | $18.23 | $18.98 | 2,333,670,864 |
April 2018 | $17.08 | $20.63 | $16.31 | $19.59 | 2,855,182,373 |
March 2018 | $23.00 | $23.24 | $16.55 | $17.74 | 2,359,031,348 |
February 2018 | $23.40 | $24.00 | $19.65 | $22.87 | 1,637,856,513 |
January 2018 | $20.80 | $24.03 | $20.38 | $23.62 | 1,864,074,609 |
December 2017 | $20.36 | $23.16 | $20.00 | $20.76 | 1,648,271,743 |
November 2017 | $22.15 | $22.17 | $19.51 | $20.59 | 2,232,193,378 |
October 2017 | $22.83 | $24.20 | $21.11 | $22.10 | 1,845,553,685 |
September 2017 | $23.74 | $25.97 | $22.36 | $22.74 | 1,672,891,507 |
August 2017 | $21.53 | $24.67 | $20.75 | $23.73 | 2,054,122,377 |
July 2017 | $24.68 | $24.76 | $20.21 | $21.56 | 2,724,603,848 |
June 2017 | $22.93 | $25.80 | $22.28 | $24.11 | 2,789,268,572 |
May 2017 | $20.99 | $22.86 | $19.38 | $22.73 | 2,220,822,059 |
April 2017 | $19.13 | $20.99 | $18.97 | $20.94 | 1,754,259,840 |
March 2017 | $16.95 | $18.80 | $16.19 | $18.55 | 1,605,729,570 |
February 2017 | $16.87 | $19.16 | $16.13 | $16.67 | 1,793,106,282 |
January 2017 | $14.32 | $17.23 | $14.06 | $16.80 | 1,510,249,744 |
December 2016 | $12.55 | $14.92 | $12.00 | $14.25 | 1,319,901,500 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
