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 $177.46.

tesla stock price september 2022
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.

Explore