The closing price for Tesla (TSLA) in April 2022 was $290.25, on April 29, 2022. It was down 19.5% for the month. The latest price is $338.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $300.75 | $311.47 | $290.00 | $290.25 | 88,133,007 |
April 28 2022 | $299.99 | $300.00 | $273.90 | $292.50 | 124,948,532 |
April 27 2022 | $299.53 | $306.00 | $292.45 | $293.84 | 76,956,385 |
April 26 2022 | $331.81 | $333.33 | $291.67 | $292.14 | 136,133,657 |
April 25 2022 | $326.32 | $336.21 | $325.10 | $332.67 | 68,341,339 |
April 22 2022 | $338.30 | $344.95 | $331.33 | $335.02 | 69,696,565 |
April 21 2022 | $358.24 | $364.07 | $332.14 | $336.26 | 105,416,340 |
April 20 2022 | $343.33 | $344.67 | $325.08 | $325.73 | 70,711,315 |
April 19 2022 | $335.02 | $344.98 | $331.78 | $342.72 | 49,847,816 |
April 18 2022 | $329.68 | $338.31 | $324.47 | $334.76 | 51,715,229 |
April 14 2022 | $333.10 | $337.57 | $327.40 | $328.33 | 58,422,421 |
April 13 2022 | $327.03 | $342.08 | $324.37 | $340.79 | 55,121,218 |
April 12 2022 | $332.55 | $340.40 | $325.53 | $328.98 | 65,976,085 |
April 11 2022 | $326.80 | $336.16 | $324.88 | $325.31 | 59,357,218 |
April 08 2022 | $347.74 | $349.48 | $340.81 | $341.83 | 55,013,698 |
April 07 2022 | $350.80 | $358.86 | $340.51 | $352.42 | 79,447,048 |
April 06 2022 | $357.82 | $359.67 | $342.57 | $348.59 | 89,348,541 |
April 05 2022 | $378.77 | $384.29 | $362.43 | $363.75 | 80,075,008 |
April 04 2022 | $363.13 | $383.30 | $357.51 | $381.82 | 82,177,702 |
April 01 2022 | $360.38 | $364.92 | $355.55 | $361.53 | 54,263,218 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
