$143.67 0.00 (%) Tesla Motors Inc - NASDAQ

Feb. 10, 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
2/10/2016150.50154.97141.74143.6710,406,513
2/9/2016142.32159.79141.05148.258,651,648
2/8/2016157.11157.15146.00147.999,312,988
2/5/2016171.30173.00157.74162.609,437,591
2/4/2016170.70175.98166.99175.334,385,366
2/3/2016183.59183.94170.18173.487,931,362
2/2/2016192.42193.12180.23182.785,773,637
2/1/2016188.76199.52182.75196.945,297,639
1/29/2016189.95193.74188.08191.202,852,289
1/28/2016190.79191.28182.41189.704,592,754
1/27/2016192.38193.26185.77188.073,617,221
1/26/2016196.70197.82188.88193.564,964,180
1/25/2016200.06203.57195.88196.382,698,739
1/22/2016204.80205.50199.03202.553,124,055
1/21/2016201.55203.23195.02199.973,166,159
1/20/2016199.40201.28191.25198.705,838,608
1/19/2016208.71210.47200.78204.724,038,676
1/15/2016198.97205.07197.25204.995,578,640
1/14/2016202.21210.00193.38206.186,490,741
1/13/2016212.01212.65200.00200.314,126,416
1/12/2016211.60213.74205.31209.973,091,917
1/11/2016214.01214.45203.00207.854,091,422
1/8/2016217.86220.44210.77211.003,628,058
1/7/2016214.19218.44213.67215.653,554,251
1/6/2016220.00220.05215.98219.043,779,128
1/5/2016226.36226.89220.00223.433,186,752
1/4/2016230.72231.38219.00223.416,827,146
12/31/2015238.51243.45238.37240.012,715,038
12/30/2015236.60243.63235.67238.093,697,921
12/29/2015230.06237.72229.55237.192,406,290
12/28/2015231.49231.98225.54228.951,901,304
12/24/2015230.56231.88228.28230.57710,277
12/23/2015232.18233.45228.13229.701,554,979
12/22/2015234.99236.55229.63229.951,961,495
12/21/2015231.69235.83231.08232.561,953,174
12/18/2015232.89235.90229.29230.463,014,170
12/17/2015233.94237.76229.82233.393,298,638
12/16/2015222.10234.88220.73234.515,104,341
12/15/2015221.82222.22218.00221.092,244,424
12/14/2015217.51220.92214.87218.582,831,518
12/11/2015225.24225.75216.64217.023,268,726
12/10/2015224.71228.49223.64227.072,071,692
12/9/2015226.70227.50220.72224.523,057,753
12/8/2015227.52228.80224.20226.722,687,636
12/7/2015227.70235.63226.15231.133,144,223
12/4/2015232.46233.27227.66230.382,573,603
12/3/2015235.48237.45230.00232.712,939,564
12/2/2015237.00238.60231.23231.992,981,468
12/1/2015231.06238.00231.05237.193,733,955
11/30/2015231.79234.28229.08230.262,659,813
11/27/2015231.06232.25227.01231.611,949,353
11/25/2015221.34230.83220.38229.643,990,779
11/24/2015215.37221.00215.00218.252,480,293
11/23/2015217.35219.18214.68217.752,526,199
11/20/2015223.49225.00213.58220.014,400,722
11/19/2015220.54226.19220.30221.802,504,375
11/18/2015214.50221.38212.52221.072,811,900
11/17/2015215.20216.00211.40214.002,148,679
11/16/2015206.09214.98205.80214.312,925,395
11/13/2015212.95212.99206.52207.193,430,327
11/12/2015217.85219.00212.66212.942,915,900
11/11/2015217.77219.48213.63219.083,347,806
11/10/2015223.48223.70216.08216.504,617,007
11/9/2015232.99232.99224.31225.333,850,860
11/6/2015230.70233.36229.50232.362,445,293
11/5/2015230.58234.58229.19231.774,496,843
11/4/2015230.68232.74225.20231.6312,726,366
11/3/2015210.00214.44207.75208.358,332,486
11/2/2015208.92215.80207.22213.793,927,944
10/30/2015210.40211.63203.89206.934,438,901
10/29/2015211.75213.75210.64211.631,805,032
10/28/2015211.31213.45208.30212.962,728,593
10/27/2015214.84217.10207.51210.353,519,449
10/26/2015211.38215.88210.00215.263,391,438
10/23/2015215.00215.35207.69209.094,235,462
10/22/2015211.56215.75209.40211.722,825,159
10/21/2015211.99214.81208.80210.094,183,471
10/20/2015227.72228.60202.00213.0314,900,047
10/19/2015226.50231.15224.94228.102,507,895
10/16/2015223.04230.48222.87227.014,334,493
10/15/2015216.43221.73213.70221.312,844,233
10/14/2015220.67220.95215.43216.883,104,446
10/13/2015213.28222.52211.13219.255,171,535
10/12/2015222.99223.00215.27215.583,836,303
10/9/2015220.93224.37218.36220.696,158,370
10/8/2015230.08230.72221.31226.726,133,216
10/7/2015236.63237.70229.12231.966,813,959
10/6/2015240.00243.03235.58241.465,235,897
10/5/2015248.84249.84244.13246.153,689,865
10/2/2015235.60247.70234.93247.574,423,982
10/1/2015247.51248.50237.13239.884,572,964
9/30/2015252.00252.40242.34248.404,929,582
9/29/2015250.46254.73245.46246.653,703,154
9/28/2015257.35259.79246.61248.434,901,057
9/25/2015266.61266.91256.15256.913,773,392
9/24/2015259.53263.45256.21263.123,448,191
9/23/2015261.95262.08257.58261.062,600,778
9/22/2015259.03262.65255.87260.943,664,353
9/21/2015263.98271.57255.80264.206,120,155
9/18/2015257.96263.82257.50260.623,763,064
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center