$230.01 +7.74 (%) Tesla Motors Inc - NASDAQ

Jul. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSLA historical data

Date Open High Low Close Volume
7/22/2016221.99224.50218.88222.272,579,692
7/21/2016226.00227.85219.10220.504,428,651
7/20/2016226.47229.80225.00228.362,568,498
7/19/2016225.00229.10224.75225.263,115,065
7/18/2016219.64227.09218.30226.253,412,055
7/15/2016222.52222.75219.64220.402,234,247
7/14/2016223.12224.94221.05221.532,675,834
7/13/2016225.50225.59220.29222.533,567,062
7/12/2016224.10227.50223.22224.654,576,165
7/11/2016219.96226.78219.51224.785,429,823
7/8/2016217.80219.81214.50216.784,074,785
7/7/2016213.10218.12213.01215.943,612,022
7/6/2016210.00215.23209.00214.444,919,855
7/5/2016209.73214.54208.00213.985,175,345
7/1/2016206.14218.24206.00216.505,399,951
6/30/2016212.97213.50209.02212.284,843,111
6/29/2016205.13211.78203.00210.195,994,908
6/28/2016201.89204.05199.41201.796,212,422
6/27/2016190.86198.81187.87198.557,220,323
6/24/2016190.05195.12189.73193.157,026,516
6/23/2016195.69197.55192.13196.4010,130,748
6/22/2016199.47205.95195.75196.6623,742,414
6/21/2016220.68222.57218.81219.614,529,005
6/20/2016219.50223.75218.23219.703,555,471
6/17/2016217.81219.99214.50215.473,112,620
6/16/2016217.42218.04213.50217.932,440,259
6/15/2016216.95221.90215.13217.702,908,522
6/14/2016218.88222.20212.53214.963,580,167
6/13/2016219.50225.77217.66217.874,193,022
6/10/2016227.39227.97218.42218.796,026,603
6/9/2016234.98235.33227.06229.364,492,075
6/8/2016233.80240.85232.61235.525,971,995
6/7/2016222.24234.44221.52232.346,213,573
6/6/2016218.00220.90215.45220.682,249,508
6/3/2016220.00221.94218.01218.992,228,970
6/2/2016219.59219.91217.11218.962,032,832
6/1/2016221.48222.40216.89219.562,982,695
5/31/2016223.04224.75221.50223.232,789,002
5/27/2016224.99225.93220.75223.043,650,272
5/26/2016220.50225.26219.05225.124,072,424
5/25/2016217.91221.36216.51219.583,132,615
5/24/2016216.60218.74215.18217.913,013,843
5/23/2016219.87222.60215.86216.225,102,479
5/20/2016216.99220.55216.35220.289,007,076
5/19/2016213.62216.79207.30215.216,866,321
5/18/2016209.15215.31207.75211.175,617,519
5/17/2016209.05209.82204.02204.662,843,597
5/16/2016208.15213.15207.92208.292,949,396
5/13/2016207.78211.20206.70207.612,822,781
5/12/2016211.44211.67203.66207.283,650,475
5/11/2016207.59215.48206.05208.965,161,864
5/10/2016207.55209.47205.00208.694,070,617
5/9/2016215.72216.15206.80208.924,776,383
5/6/2016210.87216.37208.11214.935,685,237
5/5/2016228.46228.64209.79211.5311,254,827
5/4/2016230.29234.46220.40222.568,700,459
5/3/2016237.36238.91231.62232.324,302,222
5/2/2016241.50243.19234.82241.803,843,935
4/29/2016248.14248.43237.81240.765,413,787
4/28/2016249.85253.43247.44247.712,518,990
4/27/2016252.75255.00249.40251.473,205,808
4/26/2016252.05255.73249.39253.743,223,839
4/25/2016253.01257.38250.76251.823,670,348
4/22/2016248.89254.00245.71253.753,786,327
4/21/2016248.99250.90246.91248.292,783,059
4/20/2016246.26253.66241.50249.975,194,051
4/19/2016253.12254.37241.25247.376,357,526
4/18/2016252.23258.31251.66253.884,271,362
4/15/2016251.31254.60249.12254.513,752,366
4/14/2016253.00256.84251.05251.864,132,185
4/13/2016248.51255.50247.33254.534,925,595
4/12/2016249.50251.80243.63247.825,763,208
4/11/2016251.00258.99245.30249.929,161,693
4/8/2016260.50260.82248.02250.077,363,935
4/7/2016266.45269.34254.51257.208,856,171
4/6/2016253.97267.74253.45265.4211,705,479
4/5/2016240.50256.56240.00255.479,948,699
4/4/2016249.12252.12243.64246.9913,475,327
4/1/2016244.83247.90233.25237.5915,997,509
3/31/2016229.34237.42225.01229.778,012,872
3/30/2016235.09235.50226.50226.894,032,982
3/29/2016229.89232.38225.33230.134,014,330
3/28/2016231.61234.81225.00230.263,925,685
3/24/2016215.78228.89215.00227.754,960,900
3/23/2016232.37234.73222.03222.584,948,841
3/22/2016237.21238.99232.56234.244,315,988
3/21/2016235.34239.88235.00238.325,307,822
3/18/2016229.10234.48228.06232.744,711,793
3/17/2016221.47228.50220.00226.383,782,891
3/16/2016218.00222.58217.02221.933,516,703
3/15/2016214.27218.97211.50218.343,180,452
3/14/2016212.65216.72210.64215.154,065,706
3/11/2016207.93209.42205.33207.503,343,077
3/10/2016210.00213.29200.67205.185,192,523
3/9/2016204.52209.37202.79208.723,208,554
3/8/2016203.50207.50202.20202.604,178,693
3/7/2016197.68209.70197.40205.295,337,072
3/4/2016198.00204.03197.50201.046,489,058
3/3/2016188.28197.42184.22195.744,829,018
3/2/2016183.73188.52181.50188.344,862,396
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center