tesla stock price in august 2022 by day

The average closing price for Tesla (TSLA) in August 2022 was $294.87. It was down 8.5% for the month. The latest price is $440.49.

Created with Highcharts 9.0.0Chart context menu1. Aug3. Aug5. Aug7. Aug9. Aug11. Aug13. Aug15. Aug17. Aug19. Aug21. Aug23. Aug25. Aug27. Aug29. Aug31. Aug1. Aug8. Aug15. Aug22. Aug29. Aug300250275325ZoomView 1 month1mView 3 months3mView 6 months6mView year to dateYTDView 1 year1yView allAllAug 1, 2022Aug 31, 2022TSLA Price (Line)TSLA Price (Candlestick)
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.