The closing price for Tesla (TSLA) between June 17, 2021 and June 17, 2022 was $216.76, on June 17, 2022. It was up 8% in that time. The latest price is $435.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 17 2022 | $213.43 | $220.97 | $213.20 | $216.76 | 92,641,867 |
June 16 2022 | $222.74 | $225.17 | $208.69 | $213.10 | 107,390,806 |
June 15 2022 | $220.92 | $235.66 | $218.15 | $233.00 | 119,132,068 |
June 14 2022 | $218.29 | $226.33 | $211.74 | $220.89 | 97,988,886 |
June 13 2022 | $223.17 | $226.63 | $214.68 | $215.74 | 102,767,369 |
June 10 2022 | $235.16 | $239.50 | $227.91 | $232.23 | 98,091,009 |
June 09 2022 | $249.34 | $255.55 | $239.33 | $239.71 | 96,491,411 |
June 08 2022 | $240.09 | $249.96 | $239.18 | $241.87 | 76,210,690 |
June 07 2022 | $234.00 | $240.00 | $230.09 | $238.89 | 72,808,651 |
June 06 2022 | $244.35 | $244.87 | $234.35 | $238.28 | 84,204,592 |
June 03 2022 | $243.22 | $247.80 | $233.42 | $234.52 | 112,393,851 |
June 02 2022 | $244.16 | $264.21 | $242.07 | $258.33 | 93,473,218 |
June 01 2022 | $251.72 | $257.33 | $243.64 | $246.79 | 77,248,040 |
May 31 2022 | $257.95 | $259.60 | $244.74 | $252.75 | 101,914,489 |
May 27 2022 | $241.08 | $253.27 | $240.18 | $253.21 | 89,295,063 |
May 26 2022 | $220.47 | $239.56 | $217.89 | $235.91 | 106,003,457 |
May 25 2022 | $207.95 | $223.11 | $207.67 | $219.60 | 92,139,423 |
May 24 2022 | $217.84 | $217.97 | $206.86 | $209.39 | 89,092,623 |
May 23 2022 | $218.34 | $226.65 | $212.69 | $224.97 | 88,903,746 |
May 20 2022 | $238.00 | $240.53 | $211.00 | $221.30 | 144,973,465 |
May 19 2022 | $235.67 | $244.67 | $231.37 | $236.47 | 90,296,761 |
May 18 2022 | $248.17 | $253.50 | $233.60 | $236.60 | 87,811,886 |
May 17 2022 | $249.12 | $254.83 | $242.95 | $253.87 | 80,236,179 |
May 16 2022 | $255.72 | $256.59 | $239.70 | $241.46 | 86,098,614 |
May 13 2022 | $257.83 | $262.45 | $250.52 | $256.53 | 92,150,826 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
