TSLA

Tesla Motors, Inc. Historical Stock Prices

$250.03
*  
9.29
3.58%
Get TSLA Alerts
*Delayed - data as of Sep. 22, 2014  -  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 for next time

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

Results for: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  255  256.02  244.71  250.03 8,222,376
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
01/24/2014 177.85 180.48 173.531 174.6 7,684,134
01/23/2014 177.23 182.38 173.42 181.5 7,863,768
01/22/2014 177.81 180.319 174.76 178.56 7,021,769
01/21/2014 171.24 177.29 170.81 176.68 9,550,446
01/17/2014 170.19 173.2 167.95 170.01 9,205,616
01/16/2014 162.5 172.7 162.4 170.97 11,957,980
01/15/2014 168.45 172.23 162.1 164.13 20,461,310
01/14/2014 140.5 162 136.671 161.27 27,558,800
01/13/2014 145.78 147 137.82 139.34 6,314,832
01/10/2014 148.46 148.9 142.25 145.7199 7,445,861
01/09/2014 152.5 153.43 146.85 147.53 5,380,624
01/08/2014 148.85 153.7 148.76 151.28 6,154,868
01/07/2014 147.62 150.4 145.25 149.36 5,034,083
01/06/2014 150 150.4 145.24 147 5,361,072
01/03/2014 150 152.19 148.601 149.56 4,691,589
01/02/2014 149.8 152.4769 146.55 150.1 6,188,202
12/31/2013 152.32 153.2 148.661 150.429 4,262,398
12/30/2013 151.12 154.81 150.75 152.44 4,461,968
12/27/2013 155.3 155.4999 150.8 151.12 5,459,669
12/26/2013 155.04 158 154.29 155.5 7,111,247
12/24/2013 150 154.97 149.82 151.41 9,941,485
12/23/2013 144.85 146.24 142.601 143.55 5,330,909
12/20/2013 141.58 144.35 141.58 143.24 7,352,177
12/19/2013 146.9 147 139.1 140.72 12,730,030
12/18/2013 152.24 154.9 145.95 147.98 11,565,140
12/17/2013 147.58 154.63 146.3235 152.46 10,472,460
12/16/2013 148.48 150.43 146.1 147.94 6,660,961
12/13/2013 148.05 151.8 147.32 147.654 10,590,620
12/12/2013 139.7 148.24 138.53 147.47 10,741,360
12/11/2013 141.88 143.05 139.49 139.65 7,128,291
12/10/2013 140.05 145.87 139.86 142.19 10,725,610
12/09/2013 137 141.7 134.21 141.6 9,014,394
12/06/2013 141.51 142.49 136.3 137.36 7,881,590
12/05/2013 140.15 143.35 139.5 140.48 9,277,795
12/04/2013 144.32 144.43 137.13 138.95 13,121,620
12/03/2013 132.68 144.94 131.59 144.7 25,620,170
12/02/2013 126.35 128.55 123.931 124.17 7,642,470
11/29/2013 129.77 130.59 126.98 127.28 9,716,219
11/27/2013 121.31 126.95 119.52 126.94 12,342,800
11/26/2013 119.38 122.72 116.1 120.5 13,869,230
11/25/2013 124.5 125.84 120.3 120.84 10,257,990
11/22/2013 121.58 122.75 117.93 121.38 11,095,140
11/21/2013 122.89 124.789 120.25 122.1 11,890,950
11/20/2013 126.08 127.45 119.06 121.11 13,830,110
11/19/2013 119.43 129 119.22 126.09 19,783,890
11/18/2013 135.27 135.45 119.61 121.58 23,052,140
11/15/2013 136.85 137.95 134.35 135.45 9,870,719
11/14/2013 138.92 140.4 134.111 137.6 12,162,530
11/13/2013 140.84 142.37 136.3425 138.7 12,619,540
11/12/2013 144.69 144.7 136.18 137.8 14,904,150
11/11/2013 141 145.42 137.1 144.698 13,964,490
11/08/2013 136.48 140.6 132.32 137.95 22,446,140
11/07/2013 144.19 145.65 137.62 139.772 22,187,220
11/06/2013 154.81 160.73 146.355 151.16 31,029,770
11/05/2013 180 181.43 171.3601 176.81 21,714,180
11/04/2013 165 175.3899 164.22 175.2 13,053,120
11/01/2013 163 165.9 160.41 162.17 7,160,261
10/31/2013 155.67 162.44 153.3 159.94 9,332,945
10/30/2013 164.63 167.6799 158.17 159.22 8,373,362
10/29/2013 162.76 165.4458 153 164.47 14,083,380
10/28/2013 170.18 170.5 162.2 162.86 7,807,152
10/25/2013 174.21 174.5 166.8 169.66 7,577,453
10/24/2013 165 174.5 162.8255 173.15 10,782,700
10/23/2013 168.91 171.81 160.15 164.5 13,319,270
10/22/2013 170.5 177.78 166.11 171.54 11,385,930
10/21/2013 183.28 183.39 171 172.6 11,517,300
10/18/2013 184.15 185.96 182.52 183.4 5,907,096
10/17/2013 183.54 184.8 180.99 182.802 6,689,169
10/16/2013 184.9 187.3 182.09 183.56 8,189,484
10/15/2013 185.28 188.789 183.18 183.94 10,955,250
10/14/2013 175 182.5 174.15 179.72 7,757,278
10/11/2013 172.75 179.288 171.2 178.7 8,296,133
10/10/2013 173.09 175.75 169.69 172.93 8,836,616
10/09/2013 174.73 174.99 161.5 168.78 15,301,220
10/08/2013 184.4 185.93 173.21 174.73 13,724,220
10/07/2013 182.46 186.73 180.26 183.07 11,461,000
10/04/2013 176.4 181.18 172.65 180.98 14,367,650
10/03/2013 175.045 179.69 168 173.31 23,764,970
10/02/2013 188.59 191.83 175.4 180.95 20,717,780
10/01/2013 193.96 194.23 188.37 193 7,754,694
09/30/2013 189 194.5 188 193.37 8,923,283
09/27/2013 187.52 191.28 186.43 190.9 5,915,047
09/26/2013 186.7 189.68 185.611 188.64 6,614,193
09/25/2013 183.56 186.3 180.5 185.238 8,235,227
09/24/2013 179.14 184.96 177.65 182.33 6,272,442
09/23/2013 184.48 185.48 177.11 181.11 8,172,719
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?