TSLA

Tesla Motors, Inc. Historical Stock Prices

$244.52
*  
3.92
1.58%
Get TSLA Alerts
*Delayed - data as of Nov. 28, 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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  245.69  246.6899  242.52  244.52 2,119,588
11/26/2014 248.34 249 246.6003 248.44 1,980,832
11/25/2014 247.35 249.72 246.0905 248.09 3,154,710
11/24/2014 245.2 247.6 240.64 246.72 4,780,202
11/21/2014 252.21 252.78 242.17 242.78 7,462,672
11/20/2014 247.95 250.93 246 248.71 3,583,496
11/19/2014 250.61 251.88 245.6 247.74 7,912,956
11/18/2014 255.86 259.99 255.51 257.7 4,467,427
11/17/2014 257.49 259 252.02 253.98 4,017,356
11/14/2014 250 258.85 248.5 258.68 6,093,385
11/13/2014 250.62 255.75 250.25 251.7 6,230,288
11/12/2014 249.72 252.34 245.58 249.1 5,861,639
11/11/2014 242.55 251.82 242 251.08 7,946,898
11/10/2014 239.11 242.88 236.8 241.93 4,563,814
11/07/2014 242.19 242.8399 237.2 240.2 5,154,893
11/06/2014 234.49 246.69 228.5 241.22 15,336,550
11/05/2014 241 241.36 230.53 230.97 8,497,418
11/04/2014 240.49 242.35 236.53 238.93 3,673,632
11/03/2014 243 247.56 241.32 242.59 4,203,208
10/31/2014 242.51 243.12 238.75 241.7 3,765,160
10/30/2014 238.14 240.5 235.06 238.66 3,225,881
10/29/2014 241.13 241.5 235.64 238.1 4,961,013
10/28/2014 229.6 244.6 228.25 242.77 10,443,900
10/27/2014 234.25 234.61 220.31 221.67 9,532,988
10/24/2014 236.27 237.8 231.2 235.24 3,458,805
10/23/2014 234.655 236.28 232 235.29 3,486,305
10/22/2014 233.19 237.39 230.56 231.1 4,116,243
10/21/2014 234.27 235.39 230.8 235.34 4,106,596
10/20/2014 226.72 232.4 225.51 230.47 3,489,785
10/17/2014 233.38 234.77 226.55 227.48 10,547,970
10/16/2014 219.72 229.92 219.1 226.35 5,393,830
10/15/2014 220 230.99 217.32 229.7 9,118,331
10/14/2014 228.25 232.47 223 227.06 7,099,492
10/13/2014 238.57 238.9628 221 224.59 11,251,400
10/10/2014 244.64 245.89 235.2 236.91 12,885,920
10/09/2014 262.25 265.54 254.4 257.01 7,339,097
10/08/2014 260.1 262.88 252.64 259.28 5,046,873
10/07/2014 258.53 261.46 255.73 259.57 4,478,558
10/06/2014 259.13 262.49 257.8 260.62 7,706,193
10/03/2014 253.06 256.5 251.033 255.21 5,403,599
10/02/2014 250.2 252.79 245.36 251.42 8,988,300
10/01/2014 242.2 242.66 235.65 240.24 5,940,566
09/30/2014 246.92 247.65 240.1249 242.68 4,236,096
09/29/2014 244 248.64 241.38 245.26 4,851,868
09/26/2014 248.25 249.73 246.07 246.6 3,794,912
09/25/2014 252.52 254.96 246.1 246.95 4,832,853
09/24/2014 251.12 252.84 247.04 252.14 3,745,005
09/23/2014 245.22 253.8 245 250.41 5,656,567
09/22/2014 255 256.02 244.71 250.03 8,209,186
09/19/2014 257.99 261.43 255.27 259.32 6,800,975
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
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?