The closing price for Tesla (TSLA) in February 2019 was $21.33, on February 28, 2019. It was up 4.7% for the month. The latest price is $463.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2019 | $21.26 | $21.33 | $20.72 | $21.33 | 157,809,743 |
February 27 2019 | $20.12 | $21.09 | $20.04 | $20.98 | 167,758,643 |
February 26 2019 | $19.48 | $20.13 | $19.25 | $19.86 | 128,738,034 |
February 25 2019 | $19.86 | $20.19 | $19.80 | $19.92 | 99,397,826 |
February 22 2019 | $19.63 | $19.77 | $19.47 | $19.65 | 86,108,366 |
February 21 2019 | $20.12 | $20.22 | $19.37 | $19.42 | 133,637,724 |
February 20 2019 | $20.29 | $20.42 | $19.93 | $20.17 | 107,131,750 |
February 19 2019 | $20.44 | $20.77 | $20.36 | $20.38 | 62,526,642 |
February 15 2019 | $20.30 | $20.53 | $20.26 | $20.53 | 58,574,202 |
February 14 2019 | $20.23 | $20.45 | $20.07 | $20.25 | 78,012,477 |
February 13 2019 | $20.82 | $20.85 | $20.37 | $20.54 | 77,124,252 |
February 12 2019 | $21.08 | $21.21 | $20.64 | $20.79 | 82,763,546 |
February 11 2019 | $20.77 | $21.24 | $20.70 | $20.86 | 106,945,690 |
February 08 2019 | $20.46 | $20.50 | $19.90 | $20.39 | 87,663,176 |
February 07 2019 | $20.89 | $20.98 | $20.20 | $20.50 | 97,809,161 |
February 06 2019 | $21.31 | $21.62 | $21.04 | $21.15 | 75,578,187 |
February 05 2019 | $20.83 | $21.50 | $20.82 | $21.42 | 101,141,471 |
February 04 2019 | $20.87 | $21.02 | $20.13 | $20.86 | 110,281,225 |
February 01 2019 | $20.36 | $21.07 | $20.23 | $20.81 | 109,251,610 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
