TSLA

Tesla Motors, Inc. Historical Stock Prices

$264.82
*  
11.81
4.67%
Get TSLA Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading TSLA now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    TSLA Pre-Market
 
 
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 28-APR-2015 TO 28-JUL-2015

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.
16:00  255.75  265.40  251.8373  264.82 3,895,167
07/28/2015 255.75 265.4 251.8373 264.82 3,879,330
07/27/2015 262.43 264.4321 250.79 253.01 4,688,874
07/24/2015 267.38 271.09 263.92 265.41 2,834,521
07/23/2015 269.65 269.9 265.27 267.2 2,222,481
07/22/2015 261.27 269.44 260.86 267.87 3,097,326
07/21/2015 270.05 273.5 266.55 266.77 6,091,632
07/20/2015 275 286.65 272.54 282.26 4,969,754
07/17/2015 272.5 275.54 268.25 274.66 4,996,689
07/16/2015 264.22 267.2 263.16 266.68 1,598,253
07/15/2015 266.74 267.49 262.08 263.14 2,006,860
07/14/2015 262.1 265.9899 260.51 265.65 1,905,569
07/13/2015 262.25 262.55 256.05 262.16 2,951,397
07/10/2015 262.22 263 257.82 259.15 2,605,215
07/09/2015 259.08 262.95 256.79 257.92 3,329,764
07/08/2015 259.32 260.8 254.31 254.96 6,212,610
07/07/2015 275 275.2 260.77 267.88 6,096,385
07/06/2015 278.88 281.69 276.3 279.72 4,109,259
07/02/2015 280.195 282.45 273.31 280.02 7,155,585
07/01/2015 271.11 272.62 267.8503 269.15 2,100,019
06/30/2015 264.8 270.92 264 268.26 3,084,435
06/29/2015 261.95 265.95 260.7 262.02 3,471,452
06/26/2015 268.89 269.11 266 267.09 3,829,660
06/25/2015 266.45 271.41 265.25 268.79 2,844,993
06/24/2015 266.98 267.35 263.72 265.17 2,411,492
06/23/2015 260.32 268 258.57 267.67 3,864,602
06/22/2015 262.15 264.4 255.69 259.79 4,559,072
06/19/2015 262.4 263.8 260.1 262.51 2,458,900
06/18/2015 262 263.46 260.02 261.89 2,781,441
06/17/2015 252.17 264.36 252.02 260.41 5,500,560
06/16/2015 250.13 253.44 249.095 253.12 1,980,918
06/15/2015 249.7 251.28 246.01 250.38 2,182,932
06/12/2015 250.21 253.46 250.21 250.69 1,418,457
06/11/2015 253.26 254.37 250.43 251.41 2,040,973
06/10/2015 251.9 254 248.5 250.7 3,452,631
06/09/2015 255.4 257.74 254.14 256 2,596,059
06/08/2015 250.85 258.75 250.31 256.29 5,006,944
06/05/2015 246 249.7 245.68 249.14 3,019,837
06/04/2015 247.5 249.3 245.71 245.92 2,425,588
06/03/2015 248.2 250.72 247.01 248.99 1,778,102
06/02/2015 248.92 249.4 246.3 248.35 2,129,438
06/01/2015 251.41 251.6 247.47 249.45 2,502,238
05/29/2015 251 252.8677 249.43 250.8 3,785,112
05/28/2015 247.03 251.8 245.05 251.45 3,646,063
05/27/2015 248.51 249.5 245.55 247.43 3,403,988
05/26/2015 247.68 252 246.5 247.455 3,490,996
05/22/2015 245.38 248.6 245.01 247.73 2,219,309
05/21/2015 243.03 246.62 242.3574 245.62 1,966,567
05/20/2015 247.13 247.74 241.3721 244.35 3,749,479
05/19/2015 248.43 251 246.15 247.14 3,668,199
05/18/2015 247 249.9 246 248.75 3,349,931
05/15/2015 243.93 249.4 242.5 248.84 4,519,337
05/14/2015 244.82 244.89 241.25 244.1 2,847,083
05/13/2015 247.61 248.3 242.25 243.18 5,432,689
05/12/2015 240.11 246.35 238.19 244.74 6,345,797
05/11/2015 236.29 242.88 235.31 239.49 5,663,800
05/08/2015 235.99 238.4099 233.7 236.61 4,665,445
05/07/2015 221 237.48 220.25 236.8 9,439,902
05/06/2015 234.1 234.47 228.2 230.43 5,083,776
05/05/2015 237.76 239.5 229.13 232.95 5,782,731
05/04/2015 228.18 234.73 227.11 230.51 4,427,259
05/01/2015 229.94 231.77 220.405 226.03 5,276,924
04/30/2015 230.39 232.89 225.17 226.05 3,892,230
04/29/2015 230.05 234.97 227.63 232.45 3,931,287
04/28/2015 234.75 235.5 228.03 230.48 6,080,178
*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?