$260.74 +6.88 (%) Tesla Motors Inc - NASDAQ

Sep. 16, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSLA historical data

Date Open High Low Close Volume
9/15/2014274.37274.40249.13253.8616,464,952
9/12/2014280.50282.39277.00279.203,328,302
9/11/2014280.46284.79278.63280.313,768,584
9/10/2014279.50281.41273.66281.103,785,988
9/9/2014282.99285.49277.00278.484,567,958
9/8/2014277.62284.88277.52282.115,505,040
9/5/2014282.55282.90272.51277.3911,176,167
9/4/2014284.01291.42280.40286.048,341,749
9/3/2014287.67288.00280.10281.196,779,735
9/2/2014275.50284.89274.30284.129,852,351
8/29/2014268.70272.00267.51269.706,453,958
8/28/2014261.89264.48261.64263.862,854,737
8/27/2014263.50264.24260.29263.252,990,532
8/26/2014264.98265.50261.66261.743,822,572
8/25/2014258.19263.68258.19262.554,318,053
8/22/2014254.54256.95252.61256.782,836,959
8/21/2014256.52258.80253.26254.342,919,241
8/20/2014254.67258.74253.00255.713,027,863
8/19/2014258.87259.33251.62256.765,340,136
8/18/2014263.25267.26259.75259.945,849,231
8/15/2014261.48262.09258.50262.013,867,874
8/14/2014262.49263.00258.54261.384,126,634
8/13/2014262.01265.64259.61260.316,932,628
8/12/2014258.08260.30254.58259.966,390,412
8/11/2014255.48263.74255.00259.328,101,276
8/8/2014251.16251.76246.50248.135,099,061
8/7/2014250.12256.69249.12252.397,478,926
8/6/2014238.90251.42238.58248.939,249,265
8/5/2014237.47242.99235.69238.495,388,581
8/4/2014234.38240.50233.27238.525,967,406
8/1/2014226.09237.50226.00233.2711,898,133
7/31/2014229.26231.40221.50223.307,749,058
7/30/2014221.92229.60221.04228.924,927,823
7/29/2014226.61228.30224.86225.013,387,187
7/28/2014224.25232.00221.40224.826,517,611
7/25/2014222.72226.97221.75223.573,090,383
7/24/2014223.25225.10220.80223.543,248,410
7/23/2014220.01224.75219.43222.493,088,731
7/22/2014222.19223.30219.11219.582,732,485
7/21/2014217.25223.21216.72220.543,825,251
7/18/2014215.95221.21215.93220.024,260,618
7/17/2014216.16220.55213.60215.404,650,956
7/16/2014221.82224.80216.82217.164,051,097
7/15/2014226.73227.65218.10219.585,732,031
7/14/2014219.99228.79215.45226.707,208,573
7/11/2014220.61221.60217.60218.133,307,113
7/10/2014217.18222.22216.04219.464,865,246
7/9/2014221.27224.22219.21223.064,117,729
7/8/2014218.65220.96214.27219.077,846,165
7/7/2014227.50229.78220.40222.665,901,080
7/3/2014231.29231.90224.00229.255,166,716
7/2/2014240.66242.33227.07229.438,035,072
7/1/2014242.46243.44238.70239.724,341,242
6/30/2014239.55244.49239.00240.064,833,602
6/27/2014234.69240.00234.50239.065,638,787
6/26/2014237.17240.40234.21235.605,122,972
6/25/2014233.05237.55230.24236.895,803,257
6/24/2014238.97241.88231.63232.508,081,109
6/23/2014229.51238.99228.22237.227,800,189
6/20/2014228.52231.29226.20229.594,908,077
6/19/2014228.88235.31227.00227.798,801,907
6/18/2014231.50231.71226.12227.126,947,053
6/17/2014224.11235.54222.85231.6713,304,907
6/16/2014206.76225.49206.26224.6113,246,352
6/13/2014204.78206.79201.58206.423,546,789
6/12/2014205.10209.88202.71203.525,997,144
6/11/2014201.50205.00199.25204.473,980,491
6/10/2014204.43206.97201.55202.303,522,336
6/9/2014207.95209.99204.20205.312,813,066
6/6/2014209.75210.81207.18208.173,074,900
6/5/2014204.47209.20204.05206.904,059,285
6/4/2014204.35206.26200.40203.993,434,502
6/3/2014203.49208.00202.59204.943,866,182
6/2/2014207.33209.35201.67204.704,668,115
5/30/2014210.30214.80207.02207.775,586,068
5/29/2014210.57212.49207.72210.243,694,596
5/28/2014210.02212.77205.26210.245,496,278
5/27/2014208.52213.87207.70211.565,346,788
5/23/2014204.53207.76202.50207.304,010,931
5/22/2014200.35206.88199.56204.886,216,255
5/21/2014196.18199.87194.79199.455,290,755
5/20/2014196.94199.33193.07195.305,553,877
5/19/2014190.72196.89190.00196.094,571,660
5/16/2014188.95192.04187.72191.564,489,312
5/15/2014189.98192.66185.30188.596,046,139
5/14/2014188.95193.48187.10190.625,414,945
5/13/2014183.76191.34183.00190.167,097,242
5/12/2014183.87187.19179.88184.677,004,330
5/9/2014179.86183.40177.22182.268,495,159
5/8/2014182.00194.40178.00178.5920,017,949
5/7/2014209.64210.20197.25201.3510,179,291
5/6/2014216.60218.66206.85207.285,636,725
5/5/2014209.48217.69208.52216.615,152,343
5/2/2014208.60211.36206.52210.914,091,394
5/1/2014207.08214.02205.69207.735,444,670
4/30/2014203.60208.16201.28207.894,443,453
4/29/2014198.21207.15195.53206.925,787,369
4/28/2014200.00203.79190.50198.517,041,983
4/25/2014202.00206.70197.65199.856,996,658
4/24/2014210.81212.80203.20207.865,504,768
  • Showing 1-100 of 1,061 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center