TSLA

Historical Stock Prices

$162.6
*  
12.73
7.26%
Get TSLA Alerts
*Delayed - data as of Feb. 5, 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 05-NOV-2015 TO 05-FEB-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.
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
01/28/2016 190.79 191.28 182.41 189.7 4,586,328
01/27/2016 192.38 193.26 185.77 188.07 3,577,353
01/26/2016 196.7 197.82 188.88 193.56 4,956,918
01/25/2016 200.06 203.57 195.88 196.38 2,695,408
01/22/2016 204.801 205.5 199.03 202.55 3,122,066
01/21/2016 201.55 203.23 195.02 199.97 3,164,424
01/20/2016 199.4 201.28 191.25 198.7 5,826,110
01/19/2016 208.71 210.47 200.78 204.72 4,031,271
01/15/2016 198.97 205.07 197.25 204.99 5,325,773
01/14/2016 202.21 210 193.38 206.18 6,490,579
01/13/2016 212.01 212.65 200 200.31 4,120,993
01/12/2016 211.6 213.7395 205.31 209.97 3,079,051
01/11/2016 214.01 214.45 203 207.85 4,090,843
01/08/2016 217.86 220.44 210.77 211 3,572,360
01/07/2016 214.19 218.44 213.67 215.65 3,550,704
01/06/2016 220 220.05 215.98 219.04 3,774,353
01/05/2016 226.36 226.89 220 223.43 3,185,525
01/04/2016 230.72 231.38 219 223.41 6,823,510
12/31/2015 238.51 243.45 238.37 240.01 2,713,817
12/30/2015 236.6 243.634 235.6707 238.09 3,694,448
12/29/2015 230.06 237.72 229.547 237.19 2,402,438
12/28/2015 231.49 231.98 225.54 228.95 1,900,171
12/24/2015 230.56 231.88 228.28 230.57 710,277
12/23/2015 232.18 233.45 228.13 229.7 1,551,031
12/22/2015 234.99 236.55 229.63 229.95 1,958,836
12/21/2015 231.69 235.83 231.08 232.56 1,951,581
12/18/2015 232.89 235.9 229.29 230.46 3,008,057
12/17/2015 233.94 237.76 229.8149 233.39 3,294,460
12/16/2015 222.1 234.88 220.73 234.51 5,100,443
12/15/2015 221.82 222.22 218 221.09 2,241,686
12/14/2015 217.51 220.92 214.87 218.58 2,827,797
12/11/2015 225.24 225.75 216.64 217.02 3,259,114
12/10/2015 224.71 228.49 223.64 227.07 2,070,088
12/09/2015 226.7 227.5 220.72 224.52 3,057,036
12/08/2015 227.52 228.8 224.2 226.72 2,682,259
12/07/2015 227.7 235.63 226.15 231.13 3,140,864
12/04/2015 232.46 233.27 227.66 230.38 2,572,014
12/03/2015 235.48 237.45 230 232.71 2,937,233
12/02/2015 237 238.6 231.23 231.99 2,980,644
12/01/2015 231.06 238 231.05 237.19 3,728,562
11/30/2015 231.79 234.28 229.08 230.26 2,591,205
11/27/2015 231.06 232.25 227.01 231.61 1,949,353
11/25/2015 221.34 230.825 220.375 229.64 3,986,945
11/24/2015 215.37 221 215 218.25 2,478,389
11/23/2015 217.35 219.18 214.6798 217.75 2,525,196
11/20/2015 223.49 225 213.58 220.01 4,394,199
11/19/2015 220.54 226.19 220.3 221.8 2,499,593
11/18/2015 214.5 221.38 212.52 221.07 2,810,200
11/17/2015 215.2 216 211.4 214 2,148,326
11/16/2015 206.09 214.98 205.8 214.31 2,920,362
11/13/2015 212.95 212.99 206.52 207.19 3,423,139
11/12/2015 217.85 219 212.66 212.94 2,913,511
11/11/2015 217.77 219.48 213.63 219.08 3,337,501
11/10/2015 223.48 223.7 216.08 216.5 4,612,408
11/09/2015 232.99 232.99 224.31 225.33 3,846,179
11/06/2015 230.7 233.359 229.5 232.36 2,444,264
11/05/2015 230.58 234.5843 229.19 231.77 4,494,944
*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?