The closing price for Tesla (TSLA) in 2019 was $27.89, on December 31, 2019. It was up 36.7% for the year. The latest price is $318.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $27.00 | $28.09 | $26.81 | $27.89 | 154,386,893 |
December 30 2019 | $28.59 | $28.60 | $27.28 | $27.65 | 189,019,042 |
December 27 2019 | $29.00 | $29.02 | $28.41 | $28.69 | 149,352,398 |
December 26 2019 | $28.53 | $28.90 | $28.42 | $28.73 | 159,724,343 |
December 24 2019 | $27.89 | $28.36 | $27.51 | $28.35 | 120,820,795 |
December 23 2019 | $27.45 | $28.13 | $27.33 | $27.95 | 199,992,291 |
December 20 2019 | $27.35 | $27.53 | $26.68 | $27.04 | 221,778,140 |
December 19 2019 | $26.49 | $27.12 | $26.43 | $26.94 | 271,804,653 |
December 18 2019 | $25.38 | $26.35 | $25.37 | $26.21 | 212,045,856 |
December 17 2019 | $25.27 | $25.70 | $25.06 | $25.27 | 127,556,634 |
December 16 2019 | $24.17 | $25.57 | $24.17 | $25.43 | 273,314,073 |
December 13 2019 | $24.07 | $24.35 | $23.64 | $23.89 | 97,336,196 |
December 12 2019 | $23.66 | $24.18 | $23.55 | $23.98 | 116,643,160 |
December 11 2019 | $23.46 | $23.81 | $23.41 | $23.51 | 103,787,425 |
December 10 2019 | $22.66 | $23.38 | $22.62 | $23.26 | 132,599,274 |
December 09 2019 | $22.44 | $22.96 | $22.34 | $22.64 | 135,603,249 |
December 06 2019 | $22.33 | $22.59 | $22.32 | $22.39 | 114,284,050 |
December 05 2019 | $22.19 | $22.29 | $21.82 | $22.02 | 56,054,638 |
December 04 2019 | $22.52 | $22.52 | $22.19 | $22.20 | 83,043,806 |
December 03 2019 | $22.17 | $22.53 | $22.15 | $22.41 | 99,202,136 |
December 02 2019 | $21.96 | $22.43 | $21.91 | $22.32 | 91,229,786 |
November 29 2019 | $22.07 | $22.08 | $21.83 | $22.00 | 36,984,433 |
November 27 2019 | $22.07 | $22.26 | $21.90 | $22.09 | 83,451,881 |
November 26 2019 | $22.35 | $22.37 | $21.81 | $21.93 | 119,343,580 |
November 25 2019 | $22.95 | $22.97 | $22.30 | $22.42 | 185,186,542 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
