The closing price for Tesla (TSLA) in September 2022 was $265.25, on September 30, 2022. It was down 2.7% for the month. The latest price is $338.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $266.15 | $275.57 | $262.47 | $265.25 | 67,726,602 |
September 29 2022 | $282.76 | $283.65 | $265.78 | $268.21 | 77,620,641 |
September 28 2022 | $283.08 | $289.00 | $277.57 | $287.81 | 54,664,809 |
September 27 2022 | $283.84 | $288.67 | $277.51 | $282.94 | 61,925,191 |
September 26 2022 | $271.83 | $284.09 | $270.31 | $276.01 | 58,076,910 |
September 23 2022 | $283.09 | $284.50 | $272.82 | $275.33 | 63,748,359 |
September 22 2022 | $299.86 | $301.29 | $285.82 | $288.59 | 70,545,406 |
September 21 2022 | $308.29 | $313.80 | $300.63 | $300.80 | 62,555,660 |
September 20 2022 | $306.91 | $313.33 | $305.58 | $308.73 | 61,642,781 |
September 19 2022 | $300.09 | $309.84 | $297.80 | $309.07 | 60,231,160 |
September 16 2022 | $299.61 | $303.71 | $295.60 | $303.35 | 87,087,789 |
September 15 2022 | $301.83 | $309.12 | $300.72 | $303.75 | 64,795,520 |
September 14 2022 | $292.24 | $306.00 | $291.64 | $302.61 | 72,628,648 |
September 13 2022 | $292.90 | $297.40 | $290.40 | $292.13 | 68,229,617 |
September 12 2022 | $300.72 | $305.49 | $300.40 | $304.42 | 48,674,602 |
September 09 2022 | $291.67 | $299.85 | $291.25 | $299.68 | 54,470,848 |
September 08 2022 | $281.30 | $289.50 | $279.76 | $289.26 | 53,713,121 |
September 07 2022 | $273.10 | $283.84 | $272.27 | $283.70 | 50,028,922 |
September 06 2022 | $272.68 | $275.99 | $265.74 | $274.42 | 55,859,980 |
September 02 2022 | $281.07 | $282.35 | $269.08 | $270.21 | 50,890,090 |
September 01 2022 | $272.58 | $277.58 | $266.15 | $277.16 | 54,287,020 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
