The closing price for Tesla (TSLA) in April 2020 was $52.13, on April 30, 2020. It was up 55.1% for the month. The latest price is $421.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $57.01 | $57.99 | $50.90 | $52.13 | 427,077,701 |
April 29 2020 | $52.68 | $53.55 | $52.21 | $53.37 | 243,239,674 |
April 28 2020 | $53.04 | $53.67 | $50.45 | $51.27 | 228,329,390 |
April 27 2020 | $49.17 | $53.30 | $49.00 | $53.25 | 310,221,571 |
April 24 2020 | $47.39 | $48.72 | $46.55 | $48.34 | 198,564,141 |
April 23 2020 | $48.51 | $48.93 | $46.88 | $47.04 | 198,550,491 |
April 22 2020 | $46.93 | $48.93 | $45.91 | $48.81 | 213,372,456 |
April 21 2020 | $48.67 | $50.22 | $44.92 | $45.78 | 303,136,307 |
April 20 2020 | $48.85 | $51.04 | $47.48 | $49.76 | 221,195,540 |
April 17 2020 | $51.49 | $51.66 | $49.84 | $50.26 | 196,923,441 |
April 16 2020 | $47.80 | $50.63 | $47.11 | $49.68 | 309,867,871 |
April 15 2020 | $49.47 | $50.21 | $47.33 | $48.66 | 353,654,984 |
April 14 2020 | $46.60 | $49.46 | $46.16 | $47.33 | 458,647,630 |
April 13 2020 | $39.34 | $43.47 | $38.70 | $43.40 | 337,131,285 |
April 09 2020 | $37.47 | $38.35 | $37.14 | $38.20 | 204,749,991 |
April 08 2020 | $36.95 | $37.15 | $35.56 | $36.59 | 189,840,292 |
April 07 2020 | $36.33 | $37.67 | $35.49 | $36.36 | 268,796,673 |
April 06 2020 | $34.08 | $34.73 | $33.20 | $34.42 | 223,527,590 |
April 03 2020 | $33.97 | $34.37 | $31.23 | $32.00 | 338,431,185 |
April 02 2020 | $32.07 | $32.95 | $29.76 | $30.30 | 297,876,467 |
April 01 2020 | $33.60 | $34.26 | $31.67 | $32.10 | 200,297,691 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
