TSLA

Historical Stock Prices

$240.76
*  
6.95
2.81%
Get TSLA Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading TSLA now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 248.14 248.43 237.81 240.76 5,405,164
04/28/2016 249.85 253.43 247.44 247.71 2,515,595
04/27/2016 252.75 255 249.4 251.47 3,198,105
04/26/2016 252.05 255.73 249.39 253.74 3,217,779
04/25/2016 253.01 257.38 250.76 251.82 3,665,088
04/22/2016 248.89 254 245.71 253.75 3,783,126
04/21/2016 248.99 250.9 246.91 248.29 2,777,079
04/20/2016 246.26 253.66 241.5 249.97 5,192,343
04/19/2016 253.12 254.3699 241.251 247.37 6,351,360
04/18/2016 252.23 258.31 251.66 253.88 4,263,246
04/15/2016 251.31 254.6 249.12 254.51 3,748,593
04/14/2016 253 256.839 251.0501 251.86 4,129,258
04/13/2016 248.51 255.5 247.33 254.53 4,921,554
04/12/2016 249.5 251.8 243.63 247.82 5,755,351
04/11/2016 251 258.99 245.3 249.92 9,156,404
04/08/2016 260.5 260.82 248.0201 250.07 7,352,707
04/07/2016 266.45 269.34 254.51 257.2 8,845,567
04/06/2016 253.97 267.74 253.45 265.42 11,695,760
04/05/2016 240.5 256.56 240 255.47 9,931,470
04/04/2016 249.12 252.12 243.64 246.99 13,381,160
04/01/2016 244.825 247.9 233.25 237.59 15,979,910
03/31/2016 229.34 237.42 225.01 229.77 7,975,638
03/30/2016 235.09 235.5 226.5 226.89 4,025,670
03/29/2016 229.89 232.38 225.33 230.13 4,006,037
03/28/2016 231.61 234.81 225 230.26 3,878,599
03/24/2016 215.78 228.8877 215 227.75 4,956,604
03/23/2016 232.37 234.73 222.03 222.58 4,936,203
03/22/2016 237.21 238.99 232.558 234.24 4,303,052
03/21/2016 235.34 239.88 235 238.32 5,289,014
03/18/2016 229.1 234.48 228.06 232.74 4,704,761
03/17/2016 221.47 228.5 220 226.38 3,769,083
03/16/2016 218 222.58 217.02 221.93 3,511,873
03/15/2016 214.27 218.97 211.5 218.34 3,133,230
03/14/2016 212.65 216.72 210.64 215.15 4,062,304
03/11/2016 207.93 209.42 205.33 207.5 3,339,148
03/10/2016 210 213.29 200.671 205.18 5,191,602
03/09/2016 204.52 209.3726 202.79 208.72 3,207,597
03/08/2016 203.5 207.5 202.2 202.6 4,175,498
03/07/2016 197.68 209.7 197.4 205.29 5,331,097
03/04/2016 198 204.03 197.5001 201.04 6,479,858
03/03/2016 188.28 197.42 184.22 195.74 4,822,993
03/02/2016 183.73 188.52 181.5 188.34 4,858,631
03/01/2016 194.25 195.9484 182.7 186.35 6,695,704
02/29/2016 192.4 196.35 189.222 191.93 4,495,402
02/26/2016 188.7 192 185 190.34 6,054,061
02/25/2016 178.65 188.5192 175.2 187.43 5,727,008
02/24/2016 172.75 179.5 167.84 179 5,385,369
02/23/2016 176.16 181.73 173.68 177.21 5,982,993
02/22/2016 170.12 178.91 169.85 177.74 5,055,340
02/19/2016 163.66 167.49 162.5 166.58 2,955,832
02/18/2016 172.42 172.95 164.77 166.77 3,883,107
02/17/2016 159 169.34 156.68 168.68 5,820,264
02/16/2016 158.7 162.95 154.11 155.17 5,561,638
02/12/2016 155 157.01 143.7 151.04 7,233,264
02/11/2016 152 163.26 147 150.47 14,236,900
02/10/2016 150.5 154.97 141.74 143.67 10,104,690
02/09/2016 142.32 159.79 141.05 148.25 8,639,661
02/08/2016 157.105 157.15 146 147.99 9,306,754
02/05/2016 171.3 173 157.7442 162.6 9,434,495
02/04/2016 170.7 175.98 166.99 175.33 4,379,442
02/03/2016 183.59 183.94 170.18 173.48 7,927,640
02/02/2016 192.42 193.12 180.23 182.78 5,764,817
02/01/2016 188.76 199.52 182.75 196.94 5,295,685
01/29/2016 189.95 193.74 188.08 191.2 2,848,929
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?