TSLA

Tesla Motors, Inc. Historical Stock Prices

$205.98
*  
0.57
0.28%
Get TSLA Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading TSLA now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    TSLA Pre-Market
 
 
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 27-JAN-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  204.42  208.03  203.30  205.98 2,779,103
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
04/16/2014 197 199.99 190.82 199.11 7,191,261
04/15/2014 199.09 199.29 184.32 193.91 13,653,420
04/14/2014 207.6 208.44 194.41 198.09 7,685,123
04/11/2014 200.61 207 198.6 203.78 9,065,584
04/10/2014 216.82 217.5 203.7901 204.19 7,187,816
04/09/2014 216.76 218.45 210.89 216.93 5,139,881
04/08/2014 210.05 216.4899 206.42 215.46 6,874,813
04/07/2014 205.81 216.2 203.51 207.52 9,828,543
04/04/2014 226.01 228.27 211.25 212.225 11,320,310
04/03/2014 230.3 235.73 222 225.4 10,908,080
04/02/2014 220 230.89 218.05 230.29 10,738,310
04/01/2014 209.02 218.16 208.58 216.97 7,353,574
03/31/2014 216.5 216.75 206.39 208.45 8,367,389
03/28/2014 212.8 216.72 210.27 212.37 9,666,658
03/27/2014 212.37 213.6 203 207.32 9,493,537
03/26/2014 221.95 222.6 211.3501 212.96 6,886,279
03/25/2014 224.14 227.05 217.9 220.44 7,852,386
03/24/2014 229.75 229.9 210.27 220.17 11,327,430
03/21/2014 236.02 236.2 227.5 228.89 8,214,207
03/20/2014 236.16 239.25 233.36 234.91 3,811,031
03/19/2014 241.39 241.55 233.51 235.84 5,063,434
03/18/2014 236.95 241.5 235.02 240.04 6,231,210
03/17/2014 234.95 237.93 230.5 233.98 5,898,403
03/14/2014 235.29 236.9365 228.32 230.97 8,254,035
03/13/2014 243.79 244.19 234 237.79 6,223,150
03/12/2014 231.5 247.5 231.11 241.49 9,779,276
03/11/2014 236.5 244.6 232.4262 234.41 8,792,986
03/10/2014 242.7 243 236.06 238.84 7,725,236
03/07/2014 252.94 254.85 244.41 246.21 7,806,564
03/06/2014 254.14 257.5 249.45 252.94 7,356,920
03/05/2014 256.72 256.99 251.8 252.66 5,932,037
03/04/2014 258.48 260 252.83 254.84 8,739,446
03/03/2014 237.26 251.65 234.99 250.56 13,083,260
02/28/2014 249.65 252.68 242.55 244.81 14,585,150
02/27/2014 261.25 261.9 248.33 252.54 17,939,220
02/26/2014 258.58 265 247.5 253 24,535,130
02/25/2014 230 259.2 228.45 248 32,648,710
02/24/2014 208.76 218.36 208.32 217.65 8,286,273
02/21/2014 211.64 213.98 209.19 209.6 7,817,352
02/20/2014 215.01 215.21 206.27 209.97 18,000,940
02/19/2014 203.7 203.7 193.41 193.64 16,038,700
02/18/2014 205.244 206 201.3601 203.7 9,327,414
02/14/2014 198.1 201.88 197 198.23 6,164,371
02/13/2014 193.34 202.72 193.25 199.63 8,024,948
02/12/2014 195.78 198.269 194.32 195.32 5,171,888
02/11/2014 198.97 202.2 192.7 196.62 10,681,830
02/10/2014 189.34 199.3 189.32 196.56 12,963,450
02/07/2014 181.01 186.63 179.6 186.53 8,951,247
02/06/2014 176.3 180.11 176 178.38 5,840,728
02/05/2014 178.3 180.59 169.36 174.42 7,267,674
02/04/2014 180.7 181.6 176.2 178.73 4,685,739
02/03/2014 182.89 184.8797 175.16 177.11 6,764,261
01/31/2014 178.85 186 178.5146 181.41 6,507,957
01/30/2014 178 184.78 177.01 182.84 8,562,363
01/29/2014 175.3 179.09 173.131 175.23 5,934,083
01/28/2014 171.5 178.98 171 178.38 6,090,396
01/27/2014 175.16 177.92 164.71 169.62 8,714,715
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?