tsla stock price 2018

The closing price for Tesla (TSLA) in 2018 was $22.19, on December 31, 2018. It was up 6.7% for the year. The latest price is $436.23.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2018
$22.52
$22.61
$21.68
$22.19
94,535,066
December 28 2018
$21.54
$22.42
$21.23
$22.26
149,084,873
December 27 2018
$21.32
$21.48
$20.10
$21.08
128,626,989
December 26 2018
$20.00
$21.80
$19.61
$21.74
122,447,065
December 24 2018
$20.90
$20.97
$19.68
$19.69
83,398,691
December 21 2018
$21.16
$21.56
$20.83
$21.32
120,252,010
December 20 2018
$21.80
$22.02
$20.79
$21.03
136,077,864
December 19 2018
$22.51
$23.13
$21.98
$22.20
124,112,710
December 18 2018
$23.37
$23.44
$22.25
$22.47
106,499,995
December 17 2018
$24.13
$24.38
$22.93
$23.23
115,110,115
December 14 2018
$25.00
$25.19
$24.29
$24.38
95,063,321
December 13 2018
$24.68
$25.16
$24.45
$25.12
110,487,805
December 12 2018
$24.63
$24.79
$24.34
$24.44
75,405,717
December 11 2018
$24.66
$24.81
$24.02
$24.45
94,631,531
December 10 2018
$24.00
$24.40
$23.54
$24.34
99,201,821
December 07 2018
$24.60
$25.30
$23.84
$23.86
172,667,692
December 06 2018
$23.73
$24.49
$23.38
$24.20
117,637,615
December 04 2018
$23.74
$24.58
$23.47
$23.98
126,929,169
December 03 2018
$24.00
$24.40
$23.47
$23.90
124,597,675
November 30 2018
$22.79
$23.44
$22.55
$23.37
84,433,421
November 29 2018
$23.13
$23.17
$22.64
$22.74
46,210,858
November 28 2018
$23.07
$23.22
$22.81
$23.19
61,913,667
November 27 2018
$22.67
$23.13
$22.37
$22.93
95,374,496
November 26 2018
$21.67
$23.08
$21.67
$23.07
119,882,110
November 23 2018
$22.29
$22.50
$21.70
$21.72
63,039,627
Daily pricing data for Tesla dates back to 6/29/2010, and may be incomplete.