TSLA

Tesla Motors, Inc. Historical Stock Prices

$207.19
*  
3.43
1.68%
Get TSLA Alerts
*Delayed - data as of Feb. 26, 2015  -  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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  204  211.09  202.22  207.19 6,472,140
02/26/2015 204 211.09 202.22 207.19 6,468,020
02/25/2015 204.94 207.14 202.58 203.76 3,907,505
02/24/2015 207.29 207.29 201.7 204.11 6,587,298
02/23/2015 215.66 218.2 206.33 207.335 8,487,131
02/20/2015 210.78 217.6 209.81 217.11 5,978,376
02/19/2015 205 212.44 203.75 211.705 5,137,203
02/18/2015 204.17 206.17 202.6 204.46 2,710,898
02/17/2015 205.7 205.7 201.5 204.35 3,964,555
02/13/2015 202.9 205.99 200.91 203.77 6,148,207
02/12/2015 193.57 203.0882 193.28 202.88 15,626,830
02/11/2015 212.21 214.74 207.28 212.8 9,053,083
02/10/2015 217.55 220.5 215 216.29 5,348,862
02/09/2015 215.38 217.93 211.99 217.48 3,469,776
02/06/2015 222 223.4 216.5001 217.36 3,235,856
02/05/2015 219.88 225.48 219.638 220.99 3,518,316
02/04/2015 218.29 221.479 216.8 218.55 3,304,417
02/03/2015 213.22 220.37 211.27 218.36 4,815,834
02/02/2015 203.97 211.9499 203.3 210.94 4,143,850
01/30/2015 203.96 207.47 203 203.6 3,001,268
01/29/2015 201.07 205.98 196.5 205.2 3,542,577
01/28/2015 206.11 206.368 198.42 199.37 3,139,481
01/27/2015 204.42 208.03 203.3 205.98 2,777,926
01/26/2015 201.83 208.62 201.05 206.55 3,231,121
01/23/2015 200.29 203.5 198.33 201.29 3,441,052
01/22/2015 197 203.24 195.2 201.62 4,103,753
01/21/2015 189.55 198.68 189.51 196.57 4,144,121
01/20/2015 193.87 194.1199 187.04 191.93 4,490,681
01/16/2015 190.7 194.49 189.65 193.07 3,590,855
01/15/2015 194.49 195.7499 190 191.87 5,204,777
01/14/2015 185.83 195.2 185 192.69 11,516,340
01/13/2015 203.32 207.61 200.911 204.25 4,247,704
01/12/2015 203.05 204.47 199.25 202.21 5,945,607
01/09/2015 208.92 209.98 204.96 206.66 4,591,310
01/08/2015 212.81 213.7999 210.01 210.615 3,434,901
01/07/2015 213.35 214.78 209.78 210.95 2,965,330
01/06/2015 210.06 214.2 204.21 211.28 6,257,651
01/05/2015 214.55 216.5 207.1626 210.09 5,355,485
01/02/2015 222.87 223.25 213.26 219.31 4,753,239
12/31/2014 223.09 225.68 222.25 222.41 2,392,947
12/30/2014 223.99 225.654 221.4 222.23 2,898,272
12/29/2014 226.9 227.91 224.02 225.71 2,802,982
12/26/2014 221.51 228.5 221.5 227.82 3,324,437
12/24/2014 219.77 222.5 219.25 222.26 1,333,518
12/23/2014 223.81 224.315 219.5242 220.97 4,509,545
12/22/2014 220 224.06 218.26 222.6 4,802,547
12/19/2014 220.19 220.4 214.5 219.29 6,902,061
12/18/2014 212.38 218.44 211.8 218.26 7,465,122
12/17/2014 193.06 206.65 192.65 205.82 7,363,036
12/16/2014 200.89 203.68 195.37 197.81 8,416,179
12/15/2014 209.29 209.8 202.67 204.04 5,195,647
12/12/2014 204.82 211.68 204.5 207 7,167,174
12/11/2014 210.53 215.43 208.23 208.88 6,684,459
12/10/2014 214.13 216.77 207.7 209.84 7,308,173
12/09/2014 209.34 217.7294 204.27 216.89 9,427,065
12/08/2014 221.54 224.86 212.34 214.36 9,217,376
12/05/2014 228.67 229.389 222.26 223.71 6,061,390
12/04/2014 228.6 230.9 227.81 228.28 3,862,801
12/03/2014 226.25 229.72 225.5 229.3 5,299,675
12/02/2014 234.57 234.88 228 231.43 5,871,559
12/01/2014 241.16 242.47 229.01 231.64 8,603,799
11/28/2014 245.35 246.6899 242.52 244.52 2,119,688
11/26/2014 248.34 249 246.6003 248.44 1,980,832
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?