TSLA

Historical Stock Prices

$193.15
*  
3.25
1.65%
Get TSLA Alerts
*Delayed - data as of Jun. 24, 2016  -  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 24-JUN-2015 TO 24-JUN-2016

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.
06/24/2016 190.05 195.12 189.73 193.15 6,988,949
06/23/2016 195.69 197.55 192.13 196.4 10,098,190
06/22/2016 199.47 205.95 195.75 196.66 23,706,100
06/21/2016 220.68 222.569 218.81 219.61 2,855,619
06/20/2016 219.5 223.75 218.23 219.7 3,549,768
06/17/2016 217.81 219.99 214.5 215.47 3,107,734
06/16/2016 217.42 218.04 213.5 217.93 2,438,692
06/15/2016 216.95 221.9 215.13 217.7 2,905,002
06/14/2016 218.88 222.2 212.53 214.96 3,575,822
06/13/2016 219.5 225.77 217.66 217.87 4,187,833
06/10/2016 227.39 227.97 218.4217 218.79 5,994,548
06/09/2016 234.98 235.33 227.06 229.36 4,454,222
06/08/2016 233.8 240.845 232.605 235.52 5,965,110
06/07/2016 222.24 234.44 221.52 232.34 6,194,154
06/06/2016 218 220.9 215.45 220.68 2,242,634
06/03/2016 220 221.94 218.01 218.99 2,226,110
06/02/2016 219.59 219.909 217.11 218.96 2,017,279
06/01/2016 221.48 222.4 216.89 219.56 2,982,270
05/31/2016 223.04 224.7497 221.5001 223.23 2,786,682
05/27/2016 224.99 225.93 220.75 223.04 3,645,792
05/26/2016 220.5 225.26 219.05 225.12 4,066,512
05/25/2016 217.91 221.36 216.51 219.58 3,131,279
05/24/2016 216.6 218.74 215.18 217.91 3,009,327
05/23/2016 219.87 222.6 215.86 216.22 5,096,751
05/20/2016 216.99 220.55 216.35 220.28 8,996,546
05/19/2016 213.62 216.79 207.3 215.21 6,817,922
05/18/2016 209.15 215.31 207.75 211.17 5,552,692
05/17/2016 209.05 209.8199 204.02 204.66 2,842,028
05/16/2016 208.15 213.15 207.92 208.29 2,945,754
05/13/2016 207.78 211.2 206.7 207.61 2,820,616
05/12/2016 211.44 211.67 203.6572 207.28 3,650,075
05/11/2016 207.59 215.48 206.05 208.96 5,159,640
05/10/2016 207.55 209.47 205 208.69 4,068,053
05/09/2016 215.72 216.15 206.8 208.92 4,772,992
05/06/2016 210.87 216.37 208.11 214.93 5,683,675
05/05/2016 228.46 228.64 209.79 211.53 11,248,340
05/04/2016 230.29 234.46 220.4 222.56 8,550,004
05/03/2016 237.36 238.91 231.62 232.32 4,296,325
05/02/2016 241.5 243.19 234.82 241.8 3,838,958
04/29/2016 248.14 248.43 237.81 240.76 5,405,164
04/28/2016 249.85 253.43 247.44 247.71 2,515,595
04/27/2016 252.75 255 249.4 251.47 3,198,105
04/26/2016 252.05 255.73 249.39 253.74 3,217,779
04/25/2016 253.01 257.38 250.76 251.82 3,665,088
04/22/2016 248.89 254 245.71 253.75 3,783,126
04/21/2016 248.99 250.9 246.91 248.29 2,777,079
04/20/2016 246.26 253.66 241.5 249.97 5,192,343
04/19/2016 253.12 254.3699 241.251 247.37 6,351,360
04/18/2016 252.23 258.31 251.66 253.88 4,263,246
04/15/2016 251.31 254.6 249.12 254.51 3,748,593
04/14/2016 253 256.839 251.0501 251.86 4,129,258
04/13/2016 248.51 255.5 247.33 254.53 4,921,554
04/12/2016 249.5 251.8 243.63 247.82 5,755,351
04/11/2016 251 258.99 245.3 249.92 9,156,404
04/08/2016 260.5 260.82 248.0201 250.07 7,352,707
04/07/2016 266.45 269.34 254.51 257.2 8,845,567
04/06/2016 253.97 267.74 253.45 265.42 11,695,760
04/05/2016 240.5 256.56 240 255.47 9,931,470
04/04/2016 249.12 252.12 243.64 246.99 13,381,160
04/01/2016 244.825 247.9 233.25 237.59 15,979,910
03/31/2016 229.34 237.42 225.01 229.77 7,975,638
03/30/2016 235.09 235.5 226.5 226.89 4,025,670
03/29/2016 229.89 232.38 225.33 230.13 4,006,037
03/28/2016 231.61 234.81 225 230.26 3,878,599
03/24/2016 215.78 228.8877 215 227.75 4,956,604
03/23/2016 232.37 234.73 222.03 222.58 4,936,203
03/22/2016 237.21 238.99 232.558 234.24 4,303,052
03/21/2016 235.34 239.88 235 238.32 5,289,014
03/18/2016 229.1 234.48 228.06 232.74 4,704,761
03/17/2016 221.47 228.5 220 226.38 3,769,083
03/16/2016 218 222.58 217.02 221.93 3,511,873
03/15/2016 214.27 218.97 211.5 218.34 3,133,230
03/14/2016 212.65 216.72 210.64 215.15 4,062,304
03/11/2016 207.93 209.42 205.33 207.5 3,339,148
03/10/2016 210 213.29 200.671 205.18 5,191,602
03/09/2016 204.52 209.3726 202.79 208.72 3,207,597
03/08/2016 203.5 207.5 202.2 202.6 4,175,498
03/07/2016 197.68 209.7 197.4 205.29 5,331,097
03/04/2016 198 204.03 197.5001 201.04 6,479,858
03/03/2016 188.28 197.42 184.22 195.74 4,822,993
03/02/2016 183.73 188.52 181.5 188.34 4,858,631
03/01/2016 194.25 195.9484 182.7 186.35 6,695,704
02/29/2016 192.4 196.35 189.222 191.93 4,495,402
02/26/2016 188.7 192 185 190.34 6,054,061
02/25/2016 178.65 188.5192 175.2 187.43 5,727,008
02/24/2016 172.75 179.5 167.84 179 5,385,369
02/23/2016 176.16 181.73 173.68 177.21 5,982,993
02/22/2016 170.12 178.91 169.85 177.74 5,055,340
02/19/2016 163.66 167.49 162.5 166.58 2,955,832
02/18/2016 172.42 172.95 164.77 166.77 3,883,107
02/17/2016 159 169.34 156.68 168.68 5,820,264
02/16/2016 158.7 162.95 154.11 155.17 5,561,638
02/12/2016 155 157.01 143.7 151.04 7,233,264
02/11/2016 152 163.26 147 150.47 14,236,900
02/10/2016 150.5 154.97 141.74 143.67 10,104,690
02/09/2016 142.32 159.79 141.05 148.25 8,639,661
02/08/2016 157.105 157.15 146 147.99 9,306,754
02/05/2016 171.3 173 157.7442 162.6 9,434,495
02/04/2016 170.7 175.98 166.99 175.33 4,379,442
02/03/2016 183.59 183.94 170.18 173.48 7,927,640
02/02/2016 192.42 193.12 180.23 182.78 5,764,817
02/01/2016 188.76 199.52 182.75 196.94 5,295,685
01/29/2016 189.95 193.74 188.08 191.2 2,848,929
01/28/2016 190.79 191.28 182.41 189.7 4,586,328
01/27/2016 192.38 193.26 185.77 188.07 3,577,353
01/26/2016 196.7 197.82 188.88 193.56 4,956,918
01/25/2016 200.06 203.57 195.88 196.38 2,695,408
01/22/2016 204.801 205.5 199.03 202.55 3,122,066
01/21/2016 201.55 203.23 195.02 199.97 3,164,424
01/20/2016 199.4 201.28 191.25 198.7 5,826,110
01/19/2016 208.71 210.47 200.78 204.72 4,031,271
01/15/2016 198.97 205.07 197.25 204.99 5,325,773
01/14/2016 202.21 210 193.38 206.18 6,490,579
01/13/2016 212.01 212.65 200 200.31 4,120,993
01/12/2016 211.6 213.7395 205.31 209.97 3,079,051
01/11/2016 214.01 214.45 203 207.85 4,090,843
01/08/2016 217.86 220.44 210.77 211 3,572,360
01/07/2016 214.19 218.44 213.67 215.65 3,550,704
01/06/2016 220 220.05 215.98 219.04 3,774,353
01/05/2016 226.36 226.89 220 223.43 3,185,525
01/04/2016 230.72 231.38 219 223.41 6,823,510
12/31/2015 238.51 243.45 238.37 240.01 2,713,817
12/30/2015 236.6 243.634 235.6707 238.09 3,694,448
12/29/2015 230.06 237.72 229.547 237.19 2,402,438
12/28/2015 231.49 231.98 225.54 228.95 1,900,171
12/24/2015 230.56 231.88 228.28 230.57 710,277
12/23/2015 232.18 233.45 228.13 229.7 1,551,031
12/22/2015 234.99 236.55 229.63 229.95 1,958,836
12/21/2015 231.69 235.83 231.08 232.56 1,951,581
12/18/2015 232.89 235.9 229.29 230.46 3,008,057
12/17/2015 233.94 237.76 229.8149 233.39 3,294,460
12/16/2015 222.1 234.88 220.73 234.51 5,100,443
12/15/2015 221.82 222.22 218 221.09 2,241,686
12/14/2015 217.51 220.92 214.87 218.58 2,827,797
12/11/2015 225.24 225.75 216.64 217.02 3,259,114
12/10/2015 224.71 228.49 223.64 227.07 2,070,088
12/09/2015 226.7 227.5 220.72 224.52 3,057,036
12/08/2015 227.52 228.8 224.2 226.72 2,682,259
12/07/2015 227.7 235.63 226.15 231.13 3,140,864
12/04/2015 232.46 233.27 227.66 230.38 2,572,014
12/03/2015 235.48 237.45 230 232.71 2,937,233
12/02/2015 237 238.6 231.23 231.99 2,980,644
12/01/2015 231.06 238 231.05 237.19 3,728,562
11/30/2015 231.79 234.28 229.08 230.26 2,591,205
11/27/2015 231.06 232.25 227.01 231.61 1,949,353
11/25/2015 221.34 230.825 220.375 229.64 3,986,945
11/24/2015 215.37 221 215 218.25 2,478,389
11/23/2015 217.35 219.18 214.6798 217.75 2,525,196
11/20/2015 223.49 225 213.58 220.01 4,394,199
11/19/2015 220.54 226.19 220.3 221.8 2,499,593
11/18/2015 214.5 221.38 212.52 221.07 2,810,200
11/17/2015 215.2 216 211.4 214 2,148,326
11/16/2015 206.09 214.98 205.8 214.31 2,920,362
11/13/2015 212.95 212.99 206.52 207.19 3,423,139
11/12/2015 217.85 219 212.66 212.94 2,913,511
11/11/2015 217.77 219.48 213.63 219.08 3,337,501
11/10/2015 223.48 223.7 216.08 216.5 4,612,408
11/09/2015 232.99 232.99 224.31 225.33 3,846,179
11/06/2015 230.7 233.359 229.5 232.36 2,444,264
11/05/2015 230.58 234.5843 229.19 231.77 4,494,944
11/04/2015 227 232.74 225.2 231.63 12,713,530
11/03/2015 213.85 214.44 207.75 208.35 8,065,091
11/02/2015 208.92 215.8 207.22 213.79 3,924,514
10/30/2015 210.4 211.63 203.89 206.93 4,432,433
10/29/2015 211.75 213.7481 210.64 211.63 1,794,743
10/28/2015 211.31 213.45 208.3 212.96 2,726,880
10/27/2015 214.84 217.1 207.51 210.35 3,512,832
10/26/2015 211.38 215.88 210 215.26 3,388,227
10/23/2015 215 215.35 207.69 209.09 4,226,411
10/22/2015 211.56 215.75 209.4 211.72 2,818,801
10/21/2015 211.99 214.81 208.8 210.09 4,177,956
10/20/2015 227.72 228.6 202 213.03 14,877,020
10/19/2015 226.5 231.15 224.94 228.1 2,506,836
10/16/2015 223.04 230.4805 222.87 227.01 4,327,574
10/15/2015 216.43 221.73 213.7 221.31 2,835,920
10/14/2015 220.67 220.95 215.43 216.88 3,094,436
10/13/2015 213.28 222.522 211.13 219.25 5,168,162
10/12/2015 222.99 223 215.27 215.58 3,816,171
10/09/2015 220.93 224.37 218.36 220.69 6,153,754
10/08/2015 230.08 230.72 221.31 226.72 6,125,994
10/07/2015 236.63 237.7 229.12 231.96 6,804,433
10/06/2015 240 243.03 235.58 241.46 5,234,679
10/05/2015 248.84 249.84 244.13 246.15 3,684,490
10/02/2015 235.6 247.7 234.93 247.57 4,407,615
10/01/2015 247.51 248.5 237.13 239.88 4,568,261
09/30/2015 252 252.4 242.34 248.4 4,925,751
09/29/2015 250.46 254.73 245.46 246.65 3,695,972
09/28/2015 257.35 259.79 246.61 248.43 4,893,113
09/25/2015 266.61 266.91 256.15 256.91 3,771,395
09/24/2015 259.53 263.45 256.21 263.12 3,442,668
09/23/2015 261.95 262.08 257.5838 261.06 2,597,170
09/22/2015 259.03 262.65 255.87 260.94 3,660,643
09/21/2015 263.98 271.57 255.8 264.2 6,114,615
09/18/2015 257.96 263.82 257.5 260.62 3,760,644
09/17/2015 263.96 265.5 260.69 262.07 3,575,221
09/16/2015 253.04 262.88 252.88 262.25 4,405,706
09/15/2015 252.75 254.6 249.5 253.57 2,931,607
09/14/2015 251.1 254.25 249.67 253.19 2,885,610
09/11/2015 247.64 250.24 244.73 250.24 2,346,802
09/10/2015 247.23 250.7231 245.33 248.48 2,706,874
09/09/2015 252.05 254.25 248.303 248.91 3,384,981
09/08/2015 245.05 249.16 244.05 248.17 3,129,871
09/04/2015 240.89 244.09 238.2 241.93 3,687,456
09/03/2015 252.06 252.08 245 245.57 4,184,808
09/02/2015 245.3 247.88 239.78 247.69 4,590,857
09/01/2015 240.34 246 236.97 238.63 5,443,901
08/31/2015 245.62 254.95 245.51 249.06 4,688,373
08/28/2015 241.86 251.45 241.57 248.48 5,507,336
08/27/2015 231 244.75 230.81 242.99 7,645,773
08/26/2015 227.93 228 215.51 224.84 4,951,300
08/25/2015 230.52 230.9 219.12 220.03 4,313,679
08/24/2015 202.79 231.4 195 218.87 9,562,484
08/21/2015 236 243.7999 230.51 230.77 6,578,435
08/20/2015 252.06 254.56 241.9 242.18 4,892,170
08/19/2015 260.33 260.65 255.02 255.25 3,598,937
08/18/2015 255.38 260.95 253.5601 260.72 4,186,051
08/17/2015 255.56 256.59 250.51 254.99 7,168,396
08/14/2015 247.24 247.93 241.77 243.15 4,360,693
08/13/2015 239.86 246.48 239.12 242.51 4,683,330
08/12/2015 235 239.77 232.74 238.17 3,730,138
08/11/2015 237.15 239.3 234.44 237.37 4,260,892
08/10/2015 238.15 242.97 236.05 241.14 4,179,307
08/07/2015 243.58 243.73 238.39 242.51 5,069,602
08/06/2015 249.54 255 236.12 246.13 14,617,820
08/05/2015 263.58 271 260.4 270.13 5,969,245
08/04/2015 260.01 266.72 258.34 266.28 2,336,152
08/03/2015 266.29 266.7099 257.07 259.99 2,547,164
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
*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?