The closing price for Tesla (TSLA) in 2022 was $123.18, on December 30, 2022. It was down 67.8% for the year. The latest price is $453.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $119.95 | $124.48 | $119.75 | $123.18 | 157,777,297 |
December 29 2022 | $120.39 | $123.57 | $117.50 | $121.82 | 221,923,297 |
December 28 2022 | $110.35 | $116.27 | $108.24 | $112.71 | 221,070,500 |
December 27 2022 | $117.50 | $119.67 | $108.76 | $109.10 | 208,643,391 |
December 23 2022 | $126.37 | $128.62 | $121.02 | $123.15 | 166,989,703 |
December 22 2022 | $136.00 | $136.63 | $122.26 | $125.35 | 210,090,297 |
December 21 2022 | $139.34 | $141.26 | $135.89 | $137.57 | 145,417,406 |
December 20 2022 | $146.05 | $148.47 | $137.66 | $137.80 | 159,563,297 |
December 19 2022 | $154.00 | $155.25 | $145.82 | $149.87 | 139,390,594 |
December 16 2022 | $159.64 | $160.99 | $150.04 | $150.23 | 139,032,188 |
December 15 2022 | $153.44 | $160.93 | $153.28 | $157.67 | 122,334,492 |
December 14 2022 | $159.25 | $161.62 | $155.31 | $156.80 | 140,682,297 |
December 13 2022 | $174.87 | $175.05 | $156.91 | $160.95 | 175,862,703 |
December 12 2022 | $176.10 | $177.37 | $167.52 | $167.82 | 109,794,492 |
December 09 2022 | $173.84 | $182.50 | $173.36 | $179.05 | 104,872,305 |
December 08 2022 | $172.20 | $175.20 | $169.06 | $173.44 | 97,624,484 |
December 07 2022 | $175.03 | $179.38 | $172.22 | $174.04 | 84,213,281 |
December 06 2022 | $181.22 | $183.65 | $175.33 | $179.82 | 92,150,812 |
December 05 2022 | $189.44 | $191.27 | $180.55 | $182.45 | 93,122,672 |
December 02 2022 | $191.78 | $196.25 | $191.11 | $194.86 | 73,645,922 |
December 01 2022 | $197.08 | $198.92 | $191.80 | $194.70 | 80,046,211 |
November 30 2022 | $182.43 | $194.76 | $180.63 | $194.70 | 109,186,398 |
November 29 2022 | $184.99 | $186.38 | $178.75 | $180.83 | 83,357,109 |
November 28 2022 | $179.96 | $188.50 | $179.00 | $182.92 | 93,038,148 |
November 25 2022 | $185.06 | $185.20 | $180.63 | $182.86 | 50,672,738 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
