The closing price for Tesla (TSLA) in July 2018 was $19.88, on July 31, 2018. It was down 17.2% for the month. The latest price is $431.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2018 | $19.48 | $19.89 | $19.27 | $19.88 | 76,153,737 |
July 30 2018 | $19.73 | $19.74 | $19.08 | $19.34 | 102,211,076 |
July 27 2018 | $20.48 | $20.51 | $19.69 | $19.81 | 85,549,886 |
July 26 2018 | $20.32 | $20.71 | $20.24 | $20.44 | 69,457,827 |
July 25 2018 | $19.78 | $20.64 | $19.63 | $20.58 | 106,412,695 |
July 24 2018 | $20.29 | $20.51 | $19.50 | $19.83 | 143,861,754 |
July 23 2018 | $20.12 | $20.37 | $19.52 | $20.21 | 164,894,243 |
July 20 2018 | $21.42 | $21.55 | $20.78 | $20.91 | 77,498,202 |
July 19 2018 | $21.09 | $21.57 | $20.93 | $21.35 | 88,730,171 |
July 18 2018 | $21.67 | $21.70 | $21.08 | $21.59 | 84,363,161 |
July 17 2018 | $20.59 | $21.65 | $20.57 | $21.51 | 104,943,475 |
July 16 2018 | $20.78 | $21.01 | $20.42 | $20.67 | 117,279,820 |
July 13 2018 | $21.04 | $21.31 | $20.62 | $21.26 | 88,136,546 |
July 12 2018 | $21.43 | $21.55 | $20.85 | $21.11 | 85,817,486 |
July 11 2018 | $21.05 | $21.46 | $21.00 | $21.26 | 73,261,137 |
July 10 2018 | $21.64 | $21.85 | $21.28 | $21.50 | 142,072,464 |
July 09 2018 | $20.80 | $21.23 | $20.53 | $21.23 | 113,951,290 |
July 06 2018 | $20.33 | $20.80 | $20.13 | $20.59 | 132,981,774 |
July 05 2018 | $20.92 | $20.96 | $19.75 | $20.61 | 262,145,523 |
July 03 2018 | $22.12 | $22.17 | $20.65 | $20.72 | 184,239,592 |
July 02 2018 | $24.00 | $24.32 | $21.99 | $22.34 | 281,396,538 |
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.
