TSLA

Historical Stock Prices

$218.425
*  
0.175
0.08%
Get TSLA Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
04/24/2015 220.5 220.8 218.01 218.425 2,426,356
04/23/2015 218.27 221.48 217.1501 218.6 4,408,384
04/22/2015 212.5 221.88 211.69 219.44 7,855,513
04/21/2015 205.8 210.75 204.31 209.41 3,416,177
04/20/2015 206.78 207.85 203.85 205.27 2,558,913
04/17/2015 204.99 206.88 203.5 206.79 2,465,551
04/16/2015 207.7 209.17 206.29 206.7 1,657,018
04/15/2015 207.46 209.59 206.6 207.83 1,943,802
04/14/2015 208.57 209.49 205.5 207.46 3,019,087
04/13/2015 210.435 213 209.05 209.78 3,757,220
04/10/2015 209.85 211.65 209 210.9 4,020,850
04/09/2015 208.43 210.37 206.12 210.09 3,779,853
04/08/2015 208.2 210.9 205.87 207.67 6,279,713
04/07/2015 202.51 205.06 201.14 203.25 4,340,295
04/06/2015 198 207.75 197.5 203.1 12,422,770
04/02/2015 190.23 193.23 190 191 5,004,742
04/01/2015 188.7 192.3 186.05 187.59 3,791,479
03/31/2015 193.53 193.76 188.41 188.77 5,017,950
03/30/2015 185.85 192.25 181.8 190.57 10,062,310
03/27/2015 189.07 189.2899 181.4 185 8,596,563
03/26/2015 193.92 194.79 189.7 190.405 4,120,184
03/25/2015 198.27 198.59 192.7 194.3 5,721,582
03/24/2015 201.58 203.79 199.75 201.72 3,640,866
03/23/2015 198.5 200.5 197.47 199.63 2,622,492
03/20/2015 197.45 198.99 195.621 198.08 4,250,076
03/19/2015 202 204.59 194.53 195.65 8,468,846
03/18/2015 194.96 200.88 193.11 200.71 4,796,873
03/17/2015 195.43 198.71 193.94 194.73 4,890,265
03/16/2015 192 195.91 189.8 195.7 5,617,028
03/13/2015 188.95 191.75 187.32 188.68 5,421,293
03/12/2015 193.75 194.45 189.75 191.07 4,139,769
03/11/2015 191.15 196.18 191.01 193.74 4,968,406
03/10/2015 188.46 193.5 187.6 190.32 5,539,041
03/09/2015 194.39 194.49 188.25 190.88 6,732,511
03/06/2015 199.21 200.75 192.151 193.88 6,705,451
03/05/2015 202.85 206.19 200.15 200.63 4,870,131
03/04/2015 199.25 202.52 197.21 202.435 4,215,255
03/03/2015 196.81 200.2435 195.32 199.56 4,430,800
03/02/2015 202.7 203.34 195.825 197.325 7,910,402
02/27/2015 206.9 208.55 202.8 203.34 3,871,397
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
*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?