Quantcast
TSLA

Tesla, Inc. Common Stock Historical Stock Prices

$226.83
*  
6.89
3.13%
Get TSLA Alerts
*Delayed - data as of Aug. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 19-AUG-2018 TO 19-AUG-2019

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.
16:00 224 227.83 221.70 226.83 5,311,748
08/19/2019 224.21 227.83 221.7 226.83 5,311,748
08/16/2019 216.66 222.24 216.02 219.94 5,207,376
08/15/2019 220.86 221.56 211.55 215.64 8,231,952
08/14/2019 231.21 231.5 216.69 219.62 9,562,591
08/13/2019 228.81 236 227.55 235 4,868,998
08/12/2019 232.99 235.77 228.75 229.01 4,663,937
08/09/2019 236.054 238.96 233.81 235.01 3,898,244
08/08/2019 234.45 239.8 232.65 238.3 5,274,349
08/07/2019 226.5 233.5688 225.8 233.42 4,776,500
08/06/2019 231.88 232.5 225.75 230.75 5,564,200
08/05/2019 229.6 231.3673 225.775 228.32 7,028,279
08/02/2019 231.35 236.27 229.23 234.34 6,136,481
08/01/2019 242.65 244.51 231.77 233.85 8,259,516
07/31/2019 243 246.68 236.6501 241.61 9,178,208
07/30/2019 232.9 243.36 232.18 242.26 8,109,014
07/29/2019 227.09 235.94 226.0325 235.77 9,273,331
07/26/2019 226.92 230.26 222.25 228.04 10,027,700
07/25/2019 233.5 234.5 225.5501 228.82 22,418,250
07/24/2019 259.17 266.07 258.1601 264.88 11,072,840
07/23/2019 256.71 260.48 254.5 260.17 5,023,121
07/22/2019 258.75 262.155 254.1911 255.68 6,846,273
07/19/2019 255.69 259.96 254.62 258.18 7,048,410
07/18/2019 255.05 255.75 251.885 253.54 4,764,483
07/17/2019 255.67 258.31 253.35 254.86 9,764,727
07/16/2019 249.3 253.53 247.9325 252.38 8,148,989
07/15/2019 248 254.42 244.86 253.5 11,000,090
07/12/2019 239.75 245.38 239.71 245.08 9,200,521
07/11/2019 238.14 241.5 235.8 238.6 7,514,430
07/10/2019 234.15 238.94 233.14 238.92 9,145,736
07/09/2019 228.97 231 227.28 230.06 6,190,835
07/08/2019 231.24 232.25 228.66 230.34 5,880,542
07/05/2019 234.57 235.45 230.8 233.1 7,065,738
07/03/2019 239.39 241.57 234.51 234.9 14,201,150
07/02/2019 228.89 229.15 222.22 224.55 9,259,027
07/01/2019 230.21 233.0995 226.28 227.17 8,237,964
06/28/2019 220.99 225.17 220.8 223.46 6,851,384
06/27/2019 219.45 222.9 217.35 222.84 6,339,710
06/26/2019 220.31 227.23 218.1 219.27 8,507,208
06/25/2019 224.39 225.34 219.49 219.76 6,182,071
06/24/2019 223.24 225.86 221.02 223.64 5,750,771
06/21/2019 216.22 222.18 215.5 221.86 8,202,078
06/20/2019 223 226.9 216.35 219.62 11,863,460
06/19/2019 225.11 227.77 221.06 226.43 6,575,135
06/18/2019 228.72 234.74 222.56 224.74 12,715,790
06/17/2019 215.48 227 214.27 225.03 12,316,800
06/14/2019 211.25 216.65 210.4 214.92 7,433,402
06/13/2019 210.38 214.9 207.5103 213.91 8,168,260
06/12/2019 222.95 223.38 209 209.26 15,197,540
06/11/2019 219.144 220.9 213.5 217.1 11,653,540
06/10/2019 210.25 216.94 209.01 212.88 10,585,040
06/07/2019 205 210.8438 203.499 204.5 16,003,530
06/06/2019 204.44 211 201.8 205.95 20,242,150
06/05/2019 198.68 201.2782 191.8486 196.59 13,510,760
06/04/2019 181.1 193.98 179.61 193.6 13,807,520
06/03/2019 185.51 186.68 176.9919 178.97 13,064,410
05/31/2019 185.1 189.9204 184.1 185.16 10,406,730
05/30/2019 188.75 192.255 187.02 188.22 7,926,475
05/29/2019 187.1 192.39 185.0401 189.86 11,968,640
05/28/2019 191.2 195 187.85 188.7 10,312,900
05/24/2019 199.83 199.98 188.7505 190.63 14,136,570
05/23/2019 194.34 199.465 186.22 195.49 26,547,140
05/22/2019 199.1 203.94 191.78 192.73 18,685,190
05/21/2019 197.76 207.4 196.04 205.08 18,003,900
05/20/2019 202.8 206 195.25 205.36 20,526,200
05/17/2019 221.96 222.24 208.92 211.03 17,786,670
05/16/2019 229.49 231 226.5 228.33 7,483,273
05/15/2019 229.32 232.44 225.25 231.95 7,295,976
05/14/2019 229.3 234.5 228 232.31 7,252,412
05/13/2019 232.01 232.47 224.5 227.01 10,834,800
05/10/2019 239.75 241.99 236.02 239.52 7,008,336
05/09/2019 242 243.68 236.9434 241.98 6,711,382
05/08/2019 246.94 250.599 244.2 244.84 6,176,440
05/07/2019 256.8 257.21 245.1 247.06 10,131,410
05/06/2019 250.02 258.3499 248.5 255.34 10,833,940
05/03/2019 243.86 256.61 243.49 255.03 23,706,770
05/02/2019 245.52 247.13 237.72 244.1 18,159,340
05/01/2019 238.85 240 231.5 234.01 10,704,350
04/30/2019 242.06 244.21 237 238.69 9,446,965
04/29/2019 235.86 243.98 232.17 241.47 16,686,620
04/26/2019 246.5 246.68 231.13 235.14 22,151,160
04/25/2019 255 259 246.07 247.63 21,823,380
04/24/2019 263.85 265.32 258 258.66 9,657,061
04/23/2019 260.15 265.6 255.75 263.9 10,909,350
04/22/2019 269 269.68 262.48 262.75 12,101,690
04/18/2019 271.23 274.84 269.75 273.26 5,861,478
04/17/2019 274.75 274.79 268.535 271.23 5,118,011
04/16/2019 265.75 275 264.72 273.36 7,266,504
04/15/2019 268.63 268.88 258.63 266.38 10,032,490
04/12/2019 270.22 271.95 266.83 267.7 6,735,386
04/11/2019 268.3 270.5 265.6 268.42 9,781,294
04/10/2019 276.74 278.38 272.8925 276.06 7,045,034
04/09/2019 271.65 275 269.61 272.31 5,893,247
04/08/2019 277.69 281.16 270.44 273.2 10,364,600
04/05/2019 269.86 276.1 266.11 274.96 13,022,740
04/04/2019 261.89 271.2 260.59 267.78 23,680,170
04/03/2019 287.32 296.17 287.17 291.81 7,916,650
04/02/2019 288.3 289.44 283.88 285.88 5,427,184
04/01/2019 282.62 289.2 281.281 289.18 8,093,134
03/29/2019 278.7 280.16 274.5 279.86 5,980,355
03/28/2019 277.16 280.33 275.1 278.62 6,764,921
03/27/2019 268.75 275.37 268.1838 274.83 8,752,384
03/26/2019 264.44 270.26 264.43 267.77 7,341,868
03/25/2019 259.71 263.18 254.46 260.42 10,205,080
03/22/2019 272.58 272.8 264 264.53 8,721,950
03/21/2019 272.6 276.45 268.45 274.02 5,930,925
03/20/2019 269.69 274.97 266.3 273.6 6,881,976
03/19/2019 267.5 273.3 263.46 267.47 11,774,330
03/18/2019 276 278.05 267.3 269.49 10,264,960
03/15/2019 283.51 283.7244 274.4 275.43 14,757,360
03/14/2019 292.45 295.39 288.29 289.96 7,048,138
03/13/2019 283.9 291.99 282.7 288.96 6,817,854
03/12/2019 286.49 288.07 281.06 283.36 7,488,037
03/11/2019 283.52 291.28 280.5 290.92 7,372,298
03/08/2019 276.91 285.59 275.89 284.14 8,805,772
03/07/2019 278.84 284.7 274.25 276.59 9,410,697
03/06/2019 276.48 281.5058 274.39 276.24 10,319,370
03/05/2019 282 284 270.1 276.54 18,729,800
03/04/2019 298.12 299 282.78 285.36 17,068,890
03/01/2019 306.94 307.13 291.9 294.79 22,848,750
02/28/2019 318.92 320 310.81 319.88 9,666,224
02/27/2019 301.78 316.295 300.55 314.74 11,144,100
02/26/2019 292.22 302.01 288.7701 297.86 8,571,609
02/25/2019 297.91 302.9044 297.0005 298.77 6,213,701
02/22/2019 294.49 296.5 292.1 294.71 5,731,380
02/21/2019 301.81 303.2399 290.5 291.23 8,880,830
02/20/2019 304.41 306.3 299 302.56 7,132,969
02/19/2019 306.56 311.5442 305.47 305.64 4,120,520
02/15/2019 304.5 308 303.9 307.88 3,895,815
02/14/2019 303.38 306.77 301 303.77 5,190,887
02/13/2019 312.35 312.75 305.57 308.17 5,130,398
02/12/2019 316.2 318.19 309.62 311.81 5,485,419
02/11/2019 311.6 318.6 310.5 312.84 7,114,012
02/08/2019 306.83 307.445 298.5 305.8 5,835,078
02/07/2019 313.3 314.7 303 307.51 6,511,830
02/06/2019 319.59 324.24 315.624 317.22 5,031,368
02/05/2019 312.49 322.44 312.2494 321.35 6,734,739
02/04/2019 312.98 315.3 301.88 312.89 7,344,076
02/01/2019 305.42 316.1 303.5 312.21 7,263,618
01/31/2019 301 311.5636 294 307.02 12,545,190
01/30/2019 300.45 309 298.49 308.77 10,594,040
01/29/2019 295.27 298.5566 291.8 297.46 4,602,933
01/28/2019 292.91 297.46 287.75 296.38 6,409,477
01/25/2019 294.39 298.5195 289.55 297.04 7,102,781
01/24/2019 283.03 293.68 279.2831 291.51 7,990,911
01/23/2019 292.5 294.5 281.69 287.59 12,513,080
01/22/2019 304.82 308 295.5 298.92 12,052,130
01/18/2019 323 327.1297 299.7301 302.26 24,079,260
01/17/2019 346.21 351.5 344.15 347.31 3,661,162
01/16/2019 344.78 352 343.5 346.05 4,677,227
01/15/2019 335 348.8 334.5 344.43 6,047,890
01/14/2019 342.38 342.5 334 334.4 5,232,690
01/11/2019 342.09 348.41 338.77 347.26 5,035,078
01/10/2019 334.4 345.39 331.79 344.97 6,049,621
01/09/2019 335.5 343.5025 331.47 338.53 5,426,618
01/08/2019 341.96 344.01 327.02 335.35 6,994,427
01/07/2019 321.72 336.74 317.7508 334.96 7,542,338
01/04/2019 306 318 302.73 317.69 7,382,755
01/03/2019 307 309.4 297.38 300.36 6,948,577
01/02/2019 306.1 315.13 298.8 310.12 11,611,270
12/31/2018 337.79 339.21 325.26 332.8 6,294,298
12/28/2018 323.1 336.24 318.41 333.87 9,918,777
12/27/2018 319.84 322.1717 301.5 316.13 8,567,385
12/26/2018 300 326.97 294.09 326.09 8,143,102
12/24/2018 313.5 314.5 295.195 295.39 5,559,913
12/21/2018 317.4 323.47 312.44 319.77 7,997,219
12/20/2018 327.054 330.29 311.869 315.38 9,049,389
12/19/2018 337.6 347.01 329.74 332.97 8,256,374
12/18/2018 350.54 351.55 333.69 337.03 7,084,887
12/17/2018 362 365.7 343.88 348.42 7,664,832
12/14/2018 375 377.87 364.33 365.71 6,327,625
12/13/2018 370.15 377.44 366.75 376.79 7,348,168
12/12/2018 369.42 371.91 365.16 366.6 5,019,725
12/11/2018 369.91 372.1689 360.23 366.76 6,298,472
12/10/2018 360 365.98 353.12 365.15 6,575,341
12/07/2018 369 379.49 357.65 357.965 11,484,350
12/06/2018 356.01 367.38 350.76 363.06 7,828,689
12/04/2018 356.05 368.68 352 359.7 8,430,213
12/03/2018 360 366 352 358.49 8,295,843
11/30/2018 341.83 351.6 338.2648 350.48 5,621,104
11/29/2018 347 347.5 339.55 341.17 3,076,026
11/28/2018 345.99 348.28 342.21 347.87 4,114,038
11/27/2018 340.05 346.96 335.5 343.92 6,347,004
11/26/2018 325 346.22 325 346 7,973,119
11/23/2018 334.345 337.5 325.55 325.83 4,202,642
11/21/2018 352 353.1 337.3995 338.19 4,677,389
11/20/2018 341.75 349.8 333.55 347.49 7,991,253
11/19/2018 356.34 366.75 352.88 353.47 9,698,559
11/16/2018 345.19 355.7 345.1201 354.31 7,194,458
11/15/2018 342.33 348.58 339.04 348.44 4,600,130
11/14/2018 342.7 347.11 337.15 344 5,032,083
11/13/2018 333.16 344.7 332.2 338.73 5,422,756
11/12/2018 348.37 349.78 330.34 331.28 6,916,965
11/09/2018 349 354 345.23 350.51 5,093,456
11/08/2018 348.5 357.5755 348.44 351.4 7,080,203
11/07/2018 343.34 351.18 340.8 348.16 7,366,706
11/06/2018 339.07 348.8 336.09 341.06 6,751,930
11/05/2018 340.5 343.955 330.14 341.4 7,820,845
11/02/2018 343.74 349.2 340.91 346.41 7,799,920
11/01/2018 338.26 347.84 334.725 344.28 7,980,946
10/31/2018 332.54 342 329.1 337.32 7,600,840
10/30/2018 328.39 337.8999 322.26 329.9 9,109,120
10/29/2018 337.47 347.16 326.5 334.85 14,455,150
10/26/2018 308.25 339.9 306.65 330.9 27,380,220
10/25/2018 317.22 321 301.01 314.86 20,771,670
10/24/2018 301.05 304.44 285.73 288.5 19,350,450
10/23/2018 263.87 297.93 262.1 294.14 18,956,210
10/22/2018 260.68 261.86 252.59 260.95 5,594,855
10/19/2018 267.39 269.66 253.5 260 9,344,764
10/18/2018 269.29 271 263 263.91 5,401,871
10/17/2018 282.4 282.7 265.8032 271.78 8,636,949
10/16/2018 265.7 277.375 262.24 276.59 9,501,120
10/15/2018 259.06 263.28 254.5367 259.59 6,189,026
10/12/2018 261 261.99 252.01 258.78 7,189,257
10/11/2018 257.53 262.25 249.03 252.23 8,128,184
10/10/2018 264.61 265.51 247.77 256.88 12,781,560
10/09/2018 255.25 266.77 253.3 262.8 12,037,780
10/08/2018 264.52 267.7599 249 250.56 13,371,180
10/05/2018 274.65 274.88 260 261.95 17,900,710
10/04/2018 293.95 294 277.67 281.83 9,638,885
10/03/2018 303.33 304.6 291.57 294.8 7,982,272
10/02/2018 313.95 316.84 299.15 301.02 11,699,690
10/01/2018 305.77 311.44 301.05 310.7 21,714,210
09/28/2018 270.26 278 260.555 264.77 33,597,290
09/27/2018 312.9 314.96 306.91 307.52 7,337,760
09/26/2018 301.91 313.89 301.1093 309.58 7,835,863
09/25/2018 300 304.6 296.5 300.99 4,472,287
09/24/2018 298.48 302.9993 293.58 299.68 4,834,384
09/21/2018 297.7 300.58 295.37 299.1 5,038,497
09/20/2018 303.56 305.98 293.33 298.33 7,332,477
09/19/2018 280.51 300 280.5 299.02 8,264,353
09/18/2018 296.69 302.64 275.5 284.96 16,494,280
09/17/2018 290.04 300.87 288.13 294.84 6,866,208
09/14/2018 288.76 297.3256 286.52 295.2 6,757,652
09/13/2018 288.02 295 285.18 289.46 6,333,281
09/12/2018 281.44 292.5 278.6463 290.54 10,002,150
09/11/2018 279.47 282 273.55 279.44 9,161,061
09/10/2018 273.26 286.03 271 285.5 14,232,250
09/07/2018 260.1 268.35 252.2548 263.24 22,442,310
09/06/2018 284.8 291.17 278.88 280.95 7,472,756
09/05/2018 285.05 286.78 277.18 280.74 7,707,342
09/04/2018 296.94 298.19 288 288.95 8,304,571
08/31/2018 302 305.3082 298.6 301.66 5,367,048
08/30/2018 302.26 304.6 297.72 303.15 7,210,625
08/29/2018 310.27 311.85 303.69 305.01 7,410,538
08/28/2018 318.41 318.88 311.19 311.86 7,639,453
08/27/2018 318 322.435 308.81 319.27 13,062,650
08/24/2018 320.7 323.85 319.4 322.82 3,592,734
08/23/2018 319.14 327.32 318.1 320.1 5,138,685
08/22/2018 320.87 323.88 314.67 321.64 5,935,853
08/21/2018 310.61 324.79 309 321.9 13,147,770
08/20/2018 291.704 308.5 288.2 308.44 17,380,430
*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?



Smart Portfolio