$219.99 -0.97 (%) Tesla Motors Inc - NASDAQ

Aug. 26, 2016 | 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
8/26/2016222.14222.86218.82219.992,238,992
8/25/2016223.11223.80220.77220.961,762,519
8/24/2016227.05227.15222.22222.622,570,693
8/23/2016224.32228.49222.80224.844,784,418
8/22/2016224.17225.11222.68222.932,065,493
8/19/2016223.54225.17222.53225.001,659,530
8/18/2016223.82225.66222.29223.511,714,467
8/17/2016224.33224.83222.80223.241,787,127
8/16/2016225.49227.19223.41223.612,267,147
8/15/2016226.02229.50224.93225.592,034,328
8/12/2016225.41226.65224.04225.611,813,540
8/11/2016226.17227.57223.41224.911,880,936
8/10/2016228.24229.87224.62225.652,338,301
8/9/2016226.82231.54226.65229.082,207,833
8/8/2016228.00229.60226.09226.162,263,584
8/5/2016230.00232.00227.40230.033,205,215
8/4/2016225.69230.86222.05230.614,146,997
8/3/2016227.37229.70224.21225.793,887,759
8/2/2016229.37229.87221.40227.203,934,432
8/1/2016235.50236.63229.38230.014,016,284
7/29/2016230.70235.28230.24234.793,070,813
7/28/2016227.95230.76226.60230.612,419,059
7/27/2016229.34233.36226.92228.492,889,007
7/26/2016227.69230.00225.30229.513,430,042
7/25/2016222.27231.39221.37230.014,490,683
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center