The closing price for Tesla (TSLA) in March 2020 was $34.93, on March 31, 2020. It was down 26.3% for the month. The latest price is $463.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $33.42 | $36.20 | $33.13 | $34.93 | 266,572,338 |
March 30 2020 | $34.02 | $34.44 | $32.75 | $33.48 | 179,971,042 |
March 27 2020 | $33.67 | $35.05 | $32.94 | $34.29 | 215,661,141 |
March 26 2020 | $36.49 | $37.33 | $34.15 | $35.21 | 261,331,189 |
March 25 2020 | $36.35 | $37.13 | $34.07 | $35.95 | 318,341,266 |
March 24 2020 | $31.82 | $34.25 | $31.60 | $33.67 | 343,427,505 |
March 23 2020 | $28.91 | $29.47 | $27.37 | $28.95 | 246,818,254 |
March 20 2020 | $29.21 | $31.80 | $28.39 | $28.50 | 424,282,511 |
March 19 2020 | $24.98 | $30.13 | $23.90 | $28.51 | 452,931,895 |
March 18 2020 | $25.93 | $26.99 | $23.37 | $24.08 | 356,792,384 |
March 17 2020 | $29.33 | $31.46 | $26.40 | $28.68 | 359,918,684 |
March 16 2020 | $31.30 | $32.99 | $29.48 | $29.67 | 307,341,901 |
March 13 2020 | $39.67 | $40.50 | $33.47 | $36.44 | 339,603,765 |
March 12 2020 | $38.73 | $39.63 | $36.42 | $37.37 | 283,635,753 |
March 11 2020 | $42.68 | $43.57 | $40.87 | $42.28 | 201,203,841 |
March 10 2020 | $43.96 | $44.53 | $40.53 | $43.02 | 233,916,590 |
March 09 2020 | $40.36 | $44.20 | $40.33 | $40.53 | 256,106,089 |
March 06 2020 | $46.00 | $47.13 | $45.62 | $46.90 | 189,943,792 |
March 05 2020 | $48.25 | $49.72 | $47.87 | $48.30 | 162,789,893 |
March 04 2020 | $50.93 | $51.10 | $48.32 | $49.97 | 225,734,690 |
March 03 2020 | $53.67 | $53.80 | $47.74 | $49.70 | 386,759,983 |
March 02 2020 | $47.42 | $49.58 | $45.78 | $49.57 | 302,924,837 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
