TSLA

Tesla Motors, Inc. Historical Stock Prices

$259.86
*  
6.29
2.36%
Get TSLA Alerts
*Delayed - data as of Aug. 3, 2015 13:55 ET  -  Find a broker to begin trading TSLA now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    TSLA Real Time
 
 
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: 1 Year, From 31-JUL-2014 TO 31-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.
13:55  266.29  266.7099  257.70  259.86 1,738,416
07/31/2015 267.6 269.3599 265.123 266.15 2,218,004
07/30/2015 262.69 266.94 262.11 266.79 2,030,605
07/29/2015 264.27 267.89 262 263.82 2,782,886
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
04/27/2015 222.56 238.75 222 231.55 11,659,100
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
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
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
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
*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?