The closing price for Tesla (TSLA) in 2021 was $352.26, on December 31, 2021. It was up 46.9% for the year. The latest price is $311.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $357.81 | $360.67 | $351.53 | $352.26 | 40,733,639 |
December 30 2021 | $353.78 | $365.18 | $351.05 | $356.78 | 47,040,929 |
December 29 2021 | $366.21 | $368.00 | $354.71 | $362.06 | 56,154,058 |
December 28 2021 | $369.83 | $373.00 | $359.47 | $362.82 | 60,323,911 |
December 27 2021 | $357.89 | $372.33 | $356.91 | $364.65 | 71,145,808 |
December 23 2021 | $335.60 | $357.66 | $332.52 | $355.67 | 92,713,287 |
December 22 2021 | $321.89 | $338.55 | $319.02 | $336.29 | 93,634,074 |
December 21 2021 | $305.62 | $313.17 | $295.37 | $312.84 | 71,517,931 |
December 20 2021 | $303.57 | $307.23 | $297.80 | $299.98 | 56,480,008 |
December 17 2021 | $304.92 | $320.22 | $303.01 | $310.86 | 100,880,259 |
December 16 2021 | $331.50 | $331.66 | $307.28 | $308.97 | 82,771,438 |
December 15 2021 | $317.74 | $326.25 | $309.42 | $325.33 | 75,169,222 |
December 14 2021 | $315.00 | $322.14 | $310.00 | $319.50 | 70,806,262 |
December 13 2021 | $333.70 | $335.00 | $317.14 | $322.14 | 78,595,498 |
December 10 2021 | $336.25 | $340.33 | $327.51 | $339.01 | 59,664,355 |
December 09 2021 | $353.55 | $354.16 | $334.12 | $334.60 | 59,438,488 |
December 08 2021 | $350.90 | $357.46 | $344.33 | $356.32 | 41,906,369 |
December 07 2021 | $348.07 | $352.56 | $342.27 | $350.58 | 56,084,575 |
December 06 2021 | $333.84 | $340.55 | $316.83 | $336.34 | 81,663,115 |
December 03 2021 | $361.60 | $363.53 | $333.40 | $338.32 | 92,321,997 |
December 02 2021 | $366.35 | $371.00 | $352.22 | $361.53 | 73,114,855 |
December 01 2021 | $386.90 | $390.95 | $363.59 | $365.00 | 68,804,095 |
November 30 2021 | $381.46 | $389.33 | $372.67 | $381.59 | 81,276,115 |
November 29 2021 | $367.00 | $380.89 | $366.73 | $379.00 | 58,393,411 |
November 26 2021 | $366.49 | $369.59 | $360.33 | $360.64 | 35,042,669 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
