The closing price for Tesla (TSLA) between January 12, 2021 and January 25, 2021 was $293.60, on January 25, 2021. It was up 6% in that time. The latest price is $413.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 25 2021 20:30 | $289.56 | $294.27 | $289.05 | $293.60 | 9,105,666 |
January 25 2021 19:30 | $290.40 | $293.33 | $288.61 | $289.53 | 11,534,793 |
January 25 2021 18:30 | $289.48 | $290.53 | $288.85 | $290.37 | 5,500,962 |
January 25 2021 17:30 | $287.33 | $290.67 | $287.17 | $289.33 | 8,172,225 |
January 25 2021 16:30 | $288.04 | $291.79 | $285.90 | $287.40 | 13,438,296 |
January 25 2021 15:30 | $295.21 | $295.87 | $279.61 | $287.97 | 30,562,470 |
January 25 2021 14:30 | $285.00 | $300.13 | $284.08 | $295.17 | 37,513,437 |
January 22 2021 20:30 | $281.57 | $282.67 | $281.08 | $282.17 | 6,030,324 |
January 22 2021 19:30 | $279.78 | $281.57 | $279.67 | $281.51 | 5,551,716 |
January 22 2021 18:30 | $279.18 | $281.02 | $279.03 | $279.77 | 5,332,599 |
January 22 2021 17:30 | $278.97 | $279.43 | $278.18 | $279.27 | 4,936,449 |
January 22 2021 16:30 | $277.30 | $279.80 | $277.13 | $278.96 | 6,358,569 |
January 22 2021 15:30 | $277.68 | $278.41 | $276.21 | $277.29 | 9,917,334 |
January 22 2021 14:30 | $278.10 | $280.27 | $277.34 | $277.63 | 15,852,852 |
January 21 2021 20:30 | $282.46 | $282.54 | $281.38 | $281.66 | 4,739,343 |
January 21 2021 19:30 | $282.09 | $282.73 | $281.50 | $282.47 | 7,245,531 |
January 21 2021 18:30 | $282.48 | $282.73 | $281.62 | $282.10 | 4,188,300 |
January 21 2021 17:30 | $281.43 | $282.98 | $281.33 | $282.46 | 4,754,037 |
January 21 2021 16:30 | $283.88 | $284.11 | $281.40 | $281.49 | 6,971,634 |
January 21 2021 15:30 | $281.97 | $284.29 | $280.47 | $283.87 | 10,959,441 |
January 21 2021 14:30 | $285.00 | $285.24 | $281.33 | $281.96 | 17,864,121 |
January 20 2021 20:30 | $283.80 | $284.28 | $282.83 | $283.55 | 5,583,333 |
January 20 2021 19:30 | $284.74 | $285.33 | $283.70 | $283.77 | 6,606,102 |
January 20 2021 18:30 | $282.17 | $284.84 | $282.11 | $284.71 | 6,961,680 |
January 20 2021 17:30 | $282.19 | $283.50 | $281.93 | $282.13 | 6,786,522 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
