The closing price for Tesla (TSLA) in January 2022 was $312.24, on January 31, 2022. It was down 18.4% for the month. The latest price is $332.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $290.90 | $312.66 | $287.35 | $312.24 | 104,436,090 |
January 28 2022 | $277.19 | $285.83 | $264.00 | $282.12 | 134,788,940 |
January 27 2022 | $311.12 | $311.80 | $276.33 | $276.37 | 147,109,556 |
January 26 2022 | $317.48 | $329.23 | $302.00 | $312.47 | 104,867,283 |
January 25 2022 | $304.73 | $317.09 | $301.07 | $306.13 | 86,595,900 |
January 24 2022 | $301.59 | $311.17 | $283.82 | $310.00 | 152,375,129 |
January 21 2022 | $332.11 | $334.85 | $313.50 | $314.63 | 103,416,021 |
January 20 2022 | $336.58 | $347.22 | $331.33 | $332.09 | 70,488,742 |
January 19 2022 | $347.24 | $351.56 | $331.67 | $331.88 | 75,442,498 |
January 18 2022 | $342.20 | $356.93 | $338.69 | $343.50 | 66,989,401 |
January 14 2022 | $339.96 | $350.67 | $337.79 | $349.87 | 72,924,421 |
January 13 2022 | $369.69 | $371.87 | $342.18 | $343.85 | 97,209,777 |
January 12 2022 | $359.62 | $371.61 | $357.53 | $368.74 | 83,739,022 |
January 11 2022 | $351.22 | $358.62 | $346.27 | $354.80 | 66,063,208 |
January 10 2022 | $333.33 | $353.03 | $326.67 | $352.71 | 91,814,880 |
January 07 2022 | $360.12 | $360.31 | $336.67 | $342.32 | 84,164,758 |
January 06 2022 | $359.00 | $362.67 | $340.17 | $354.90 | 90,336,477 |
January 05 2022 | $382.22 | $390.11 | $360.34 | $362.71 | 80,119,798 |
January 04 2022 | $396.52 | $402.67 | $374.35 | $383.20 | 100,248,267 |
January 03 2022 | $382.58 | $400.36 | $378.68 | $399.93 | 104,686,053 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
