TSLA

Historical Stock Prices

$206.79
*  
0.09
0.04%
Get TSLA Alerts
*Delayed - data as of Apr. 17, 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: 1 Year, From 17-APR-2014 TO 17-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.
04/17/2015 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
07/30/2014 221.92 229.6 221.04 228.92 4,913,849
07/29/2014 226.61 228.3 224.86 225.01 3,379,790
07/28/2014 224.25 232 221.402 224.82 6,500,081
07/25/2014 222.72 226.97 221.75 223.57 3,086,412
07/24/2014 223.25 225.1 220.8 223.54 3,112,168
07/23/2014 220.01 224.75 219.43 222.49 3,076,389
07/22/2014 222.19 223.3 219.1113 219.58 2,726,970
07/21/2014 217.25 223.21 216.72 220.54 3,820,853
07/18/2014 215.95 221.21 215.93 220.0201 4,251,431
07/17/2014 216.16 220.55 213.6 215.4 4,647,517
07/16/2014 221.82 224.8 216.82 217.16 4,041,669
07/15/2014 226.73 227.65 218.1 219.58 5,714,611
07/14/2014 219.99 228.79 215.4502 226.7 7,197,985
07/11/2014 220.61 221.6 217.6 218.13 3,299,420
07/10/2014 217.18 222.22 216.04 219.46 4,860,182
07/09/2014 221.27 224.22 219.21 223.06 4,109,200
07/08/2014 218.65 220.96 214.27 219.07 7,835,876
07/07/2014 227.5 229.78 220.4 222.66 5,890,031
07/03/2014 231.29 231.8984 224 229.25 5,166,716
07/02/2014 240.66 242.33 227.07 229.425 8,023,360
07/01/2014 242.46 243.44 238.7 239.72 4,335,572
06/30/2014 239.55 244.49 239 240.06 4,827,429
06/27/2014 234.69 240 234.5001 239.06 5,630,478
06/26/2014 237.17 240.4 234.211 235.6 5,115,863
06/25/2014 233.05 237.55 230.24 236.891 5,797,647
06/24/2014 238.97 241.88 231.6278 232.5 8,072,941
06/23/2014 229.51 238.99 228.22 237.22 7,786,840
06/20/2014 228.52 231.29 226.2 229.59 4,833,831
06/19/2014 228.88 235.31 227 227.79 8,787,412
06/18/2014 231.5 231.71 226.12 227.12 6,935,728
06/17/2014 224.11 235.54 222.85 231.67 13,245,010
06/16/2014 206.76 225.49 206.26 224.61 13,179,430
06/13/2014 204.78 206.79 201.584 206.42 3,538,580
06/12/2014 205.1 209.88 202.71 203.52 5,990,869
06/11/2014 201.5 205 199.251 204.47 3,972,835
06/10/2014 204.43 206.97 201.55 202.3 3,512,577
06/09/2014 207.95 209.99 204.2 205.31 2,797,244
06/06/2014 209.75 210.81 207.18 208.171 3,072,420
06/05/2014 204.47 209.2 204.05 206.9 4,050,298
06/04/2014 204.35 206.26 200.396 203.99 3,426,272
06/03/2014 203.49 208 202.59 204.94 3,851,031
06/02/2014 207.33 209.35 201.67 204.7 4,652,328
05/30/2014 210.3 214.8 207.02 207.77 5,575,300
05/29/2014 210.57 212.49 207.72 210.24 3,689,058
05/28/2014 210.02 212.77 205.26 210.24 5,493,348
05/27/2014 208.52 213.87 207.7 211.56 5,341,031
05/23/2014 204.53 207.76 202.5 207.3 4,006,375
05/22/2014 200.35 206.88 199.5604 204.88 6,211,225
05/21/2014 196.18 199.87 194.79 199.45 5,279,959
05/20/2014 196.94 199.33 193.0701 195.3 5,543,292
05/19/2014 190.72 196.89 190 196.09 4,561,228
05/16/2014 188.95 192.04 187.72 191.56 4,483,793
05/15/2014 189.98 192.6599 185.3 188.59 6,034,175
05/14/2014 188.95 193.48 187.1 190.62 5,406,485
05/13/2014 183.76 191.34 183 190.16 7,084,879
05/12/2014 183.87 187.19 179.88 184.67 6,993,022
05/09/2014 179.86 183.4 177.22 182.26 8,479,005
05/08/2014 182 194.4 178 178.59 20,019,100
05/07/2014 209.64 210.2 197.25 201.35 9,790,232
05/06/2014 216.6 218.6596 206.85 207.28 5,620,063
05/05/2014 209.48 217.69 208.52 216.61 5,141,376
05/02/2014 208.6 211.36 206.52 210.91 4,082,110
05/01/2014 207.08 214.02 205.69 207.73 5,435,136
04/30/2014 203.6 208.16 201.28 207.89 4,432,163
04/29/2014 198.21 207.149 195.5301 206.92 5,777,233
04/28/2014 200 203.7899 190.5 198.51 7,033,657
04/25/2014 202 206.7 197.65 199.85 6,981,460
04/24/2014 210.81 212.8 203.2 207.86 5,491,680
04/23/2014 216.33 216.74 207 207.99 7,268,439
04/22/2014 206.36 219.33 205.01 218.64 9,794,687
04/21/2014 197.08 206.2 194 204.38 5,253,883
04/17/2014 199.61 202.29 194.08 198.12 5,924,244
*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?