The closing price for Tesla (TSLA) in August 2022 was $275.61, on August 31, 2022. It was down 8.5% for the month. The latest price is $345.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $280.62 | $281.25 | $271.81 | $275.61 | 52,107,340 |
August 30 2022 | $287.87 | $288.48 | $272.65 | $277.70 | 50,541,762 |
August 29 2022 | $282.83 | $287.74 | $280.70 | $284.82 | 41,864,738 |
August 26 2022 | $297.43 | $302.00 | $287.47 | $288.09 | 57,163,953 |
August 25 2022 | $302.36 | $302.96 | $291.60 | $296.07 | 53,230,008 |
August 24 2022 | $297.56 | $303.65 | $296.50 | $297.10 | 57,259,708 |
August 23 2022 | $291.45 | $298.83 | $287.92 | $296.45 | 63,985,048 |
August 22 2022 | $291.91 | $292.40 | $286.30 | $289.91 | 55,843,345 |
August 19 2022 | $299.00 | $300.36 | $292.50 | $296.67 | 61,395,391 |
August 18 2022 | $306.00 | $306.50 | $301.85 | $302.87 | 47,500,529 |
August 17 2022 | $303.40 | $309.66 | $300.03 | $304.00 | 68,765,968 |
August 16 2022 | $311.67 | $314.67 | $302.88 | $306.56 | 88,136,301 |
August 15 2022 | $301.79 | $313.13 | $301.23 | $309.32 | 89,359,170 |
August 12 2022 | $289.42 | $300.16 | $285.03 | $300.03 | 79,657,288 |
August 11 2022 | $296.51 | $298.24 | $285.83 | $286.63 | 70,155,058 |
August 10 2022 | $297.07 | $297.51 | $283.37 | $294.36 | 94,918,854 |
August 09 2022 | $290.29 | $292.40 | $279.35 | $283.33 | 86,244,688 |
August 08 2022 | $295.00 | $305.20 | $289.09 | $290.42 | 99,365,283 |
August 05 2022 | $302.67 | $304.61 | $285.54 | $288.17 | 113,172,900 |
August 04 2022 | $311.00 | $313.61 | $305.00 | $308.63 | 72,256,315 |
August 03 2022 | $305.00 | $309.55 | $301.15 | $307.40 | 80,091,115 |
August 02 2022 | $294.00 | $307.83 | $292.67 | $300.59 | 95,577,477 |
August 01 2022 | $301.28 | $311.88 | $295.00 | $297.28 | 117,042,900 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
