The closing price for Tesla (TSLA) in February 2022 was $290.14, on February 28, 2022. It was down 6.9% for the month. The latest price is $462.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 | $271.67 | $292.29 | $271.57 | $290.14 | 99,006,864 |
February 25 2022 | $269.74 | $273.17 | $260.80 | $269.96 | 76,067,758 |
February 24 2022 | $233.46 | $267.49 | $233.33 | $266.92 | 135,322,298 |
February 23 2022 | $276.81 | $278.43 | $253.52 | $254.68 | 95,257,017 |
February 22 2022 | $278.04 | $285.58 | $267.03 | $273.84 | 83,288,185 |
February 18 2022 | $295.33 | $295.62 | $279.20 | $285.66 | 68,501,845 |
February 17 2022 | $304.42 | $306.17 | $291.37 | $292.12 | 55,178,431 |
February 16 2022 | $304.68 | $308.81 | $300.40 | $307.80 | 51,294,392 |
February 15 2022 | $300.00 | $307.67 | $297.79 | $307.48 | 57,649,528 |
February 14 2022 | $287.19 | $299.63 | $284.38 | $291.92 | 67,756,411 |
February 11 2022 | $303.21 | $305.32 | $283.57 | $286.67 | 79,645,855 |
February 10 2022 | $302.79 | $314.60 | $298.90 | $301.52 | 66,126,835 |
February 09 2022 | $311.67 | $315.42 | $306.67 | $310.67 | 52,259,548 |
February 08 2022 | $301.84 | $308.76 | $298.27 | $307.33 | 50,729,009 |
February 07 2022 | $307.93 | $315.92 | $300.90 | $302.45 | 60,994,468 |
February 04 2022 | $299.07 | $312.17 | $293.72 | $307.77 | 73,625,458 |
February 03 2022 | $294.00 | $312.33 | $293.51 | $297.05 | 78,855,565 |
February 02 2022 | $309.39 | $310.50 | $296.47 | $301.89 | 66,793,048 |
February 01 2022 | $311.74 | $314.57 | $301.67 | $310.42 | 73,138,339 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
