The closing price for Tesla (TSLA) in 2018 was $22.19, on December 31, 2018. It was up 6.7% for the year. The latest price is $421.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $22.52 | $22.61 | $21.68 | $22.19 | 94,535,066 |
December 28 2018 | $21.54 | $22.42 | $21.23 | $22.26 | 149,084,873 |
December 27 2018 | $21.32 | $21.48 | $20.10 | $21.08 | 128,626,989 |
December 26 2018 | $20.00 | $21.80 | $19.61 | $21.74 | 122,447,065 |
December 24 2018 | $20.90 | $20.97 | $19.68 | $19.69 | 83,398,691 |
December 21 2018 | $21.16 | $21.56 | $20.83 | $21.32 | 120,252,010 |
December 20 2018 | $21.80 | $22.02 | $20.79 | $21.03 | 136,077,864 |
December 19 2018 | $22.51 | $23.13 | $21.98 | $22.20 | 124,112,710 |
December 18 2018 | $23.37 | $23.44 | $22.25 | $22.47 | 106,499,995 |
December 17 2018 | $24.13 | $24.38 | $22.93 | $23.23 | 115,110,115 |
December 14 2018 | $25.00 | $25.19 | $24.29 | $24.38 | 95,063,321 |
December 13 2018 | $24.68 | $25.16 | $24.45 | $25.12 | 110,487,805 |
December 12 2018 | $24.63 | $24.79 | $24.34 | $24.44 | 75,405,717 |
December 11 2018 | $24.66 | $24.81 | $24.02 | $24.45 | 94,631,531 |
December 10 2018 | $24.00 | $24.40 | $23.54 | $24.34 | 99,201,821 |
December 07 2018 | $24.60 | $25.30 | $23.84 | $23.86 | 172,667,692 |
December 06 2018 | $23.73 | $24.49 | $23.38 | $24.20 | 117,637,615 |
December 04 2018 | $23.74 | $24.58 | $23.47 | $23.98 | 126,929,169 |
December 03 2018 | $24.00 | $24.40 | $23.47 | $23.90 | 124,597,675 |
November 30 2018 | $22.79 | $23.44 | $22.55 | $23.37 | 84,433,421 |
November 29 2018 | $23.13 | $23.17 | $22.64 | $22.74 | 46,210,858 |
November 28 2018 | $23.07 | $23.22 | $22.81 | $23.19 | 61,913,667 |
November 27 2018 | $22.67 | $23.13 | $22.37 | $22.93 | 95,374,496 |
November 26 2018 | $21.67 | $23.08 | $21.67 | $23.07 | 119,882,110 |
November 23 2018 | $22.29 | $22.50 | $21.70 | $21.72 | 63,039,627 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
