TSLA

Tesla Motors, Inc. Historical Stock Prices

$259.32
*  
4.50
1.71%
Get TSLA Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading TSLA now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    TSLA After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  257.99  261.43  255.27  259.32 6,800,296
09/18/2014 263.36 265.6 262.32 263.82 3,689,477
09/17/2014 262.41 264.7 259.5 261.38 5,172,994
09/16/2014 255.15 262.46 252.42 260.74 8,297,454
09/15/2014 274.37 274.4 249.13 253.86 16,433,840
09/12/2014 280.5 282.39 277 279.2 3,323,300
09/11/2014 280.46 284.79 278.63 280.31 3,761,617
09/10/2014 279.5 281.41 273.66 281.1 3,776,593
09/09/2014 282.99 285.49 277 278.48 4,556,123
09/08/2014 277.62 284.88 277.5227 282.11 5,495,160
09/05/2014 282.55 282.9 272.51 277.39 11,163,820
09/04/2014 284.01 291.42 280.4 286.04 8,266,173
09/03/2014 287.67 288 280.1 281.19 6,766,420
09/02/2014 275.5 284.89 274.3 284.12 9,782,339
08/29/2014 268.7 272 267.51 269.7 6,436,176
08/28/2014 261.89 264.48 261.64 263.86 2,843,648
08/27/2014 263.5 264.24 260.29 263.25 2,983,830
08/26/2014 264.98 265.5 261.66 261.74 3,812,541
08/25/2014 258.19 263.68 258.19 262.55 4,304,272
08/22/2014 254.54 256.9499 252.61 256.78 2,833,061
08/21/2014 256.52 258.8 253.26 254.34 2,910,671
08/20/2014 254.67 258.74 253 255.71 3,012,856
08/19/2014 258.87 259.33 251.62 256.76 5,332,746
08/18/2014 263.25 267.26 259.75 259.94 5,830,865
08/15/2014 261.48 262.09 258.5 262.01 3,855,470
08/14/2014 262.49 263 256.5 261.38 4,116,762
08/13/2014 262.01 265.64 259.61 260.31 6,896,614
08/12/2014 258.08 260.3 254.5801 259.96 6,375,347
08/11/2014 255.48 263.74 255 259.32 8,062,178
08/08/2014 251.16 251.76 246.5 248.13 5,087,861
08/07/2014 250.12 256.688 249.12 252.39 7,446,499
08/06/2014 238.9 251.42 238.58 248.9301 9,215,111
08/05/2014 237.47 242.99 235.69 238.49 5,374,539
08/04/2014 234.38 240.5 233.27 238.52 5,958,085
08/01/2014 226.09 237.5 226 233.27 11,890,160
07/31/2014 229.26 231.4 221.5 223.3 7,578,882
07/30/2014 221.92 229.6 221.04 228.92 4,913,849
07/29/2014 226.61 228.3 224.86 225.01 3,379,790
07/28/2014 224.25 232 221.402 224.82 6,500,081
07/25/2014 222.72 226.97 221.75 223.57 3,086,412
07/24/2014 223.25 225.1 220.8 223.54 3,112,168
07/23/2014 220.01 224.75 219.43 222.49 3,076,389
07/22/2014 222.19 223.3 219.1113 219.58 2,726,970
07/21/2014 217.25 223.21 216.72 220.54 3,820,853
07/18/2014 215.95 221.21 215.93 220.0201 4,251,431
07/17/2014 216.16 220.55 213.6 215.4 4,647,517
07/16/2014 221.82 224.8 216.82 217.16 4,041,669
07/15/2014 226.73 227.65 218.1 219.58 5,714,611
07/14/2014 219.99 228.79 215.4502 226.7 7,197,985
07/11/2014 220.61 221.6 217.6 218.13 3,299,420
07/10/2014 217.18 222.22 216.04 219.46 4,860,182
07/09/2014 221.27 224.22 219.21 223.06 4,109,200
07/08/2014 218.65 220.96 214.27 219.07 7,835,876
07/07/2014 227.5 229.78 220.4 222.66 5,890,031
07/03/2014 231.29 231.8984 224 229.25 5,166,716
07/02/2014 240.66 242.33 227.07 229.425 8,023,360
07/01/2014 242.46 243.44 238.7 239.72 4,335,572
06/30/2014 239.55 244.49 239 240.06 4,827,429
06/27/2014 234.69 240 234.5001 239.06 5,630,478
06/26/2014 237.17 240.4 234.211 235.6 5,115,863
06/25/2014 233.05 237.55 230.24 236.891 5,797,647
06/24/2014 238.97 241.88 231.6278 232.5 8,072,941
06/23/2014 229.51 238.99 228.22 237.22 7,786,840
06/20/2014 228.52 231.29 226.2 229.59 4,833,831
06/19/2014 228.88 235.31 227 227.79 8,787,412
06/18/2014 231.5 231.71 226.12 227.12 6,935,728
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?