$250.66 +3.23 (%) Tesla Motors Inc - NASDAQ

May. 28, 2015 | 01:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSLA historical data

Date Open High Low Close Volume
5/27/2015248.51249.50245.55247.433,408,200
5/26/2015247.68252.00246.50247.463,498,682
5/22/2015245.38248.60245.01247.732,223,089
5/21/2015243.03246.62242.36245.621,970,643
5/20/2015247.13247.74241.37244.353,755,569
5/19/2015248.43251.00246.15247.143,674,231
5/18/2015247.00249.90246.00248.753,353,212
5/15/2015243.93249.40242.50248.844,527,563
5/14/2015244.82244.89241.25244.102,895,936
5/13/2015247.61248.30242.25243.185,440,165
5/12/2015240.11246.35238.19244.746,363,429
5/11/2015236.29242.88235.31239.495,672,262
5/8/2015235.99238.41233.70236.614,668,236
5/7/2015221.00237.48220.25236.809,455,909
5/6/2015234.10234.47228.20230.435,270,933
5/5/2015237.76239.50229.13232.955,796,873
5/4/2015228.18234.73227.11230.514,434,596
5/1/2015229.94231.77220.41226.035,281,689
4/30/2015230.39232.89225.17226.053,911,857
4/29/2015230.05234.97227.63232.453,936,077
4/28/2015234.75235.50228.03230.486,085,379
4/27/2015222.56238.75222.00231.5511,672,627
4/24/2015220.50220.80218.01218.432,427,843
4/23/2015218.27221.48217.15218.604,411,184
4/22/2015212.50221.88211.69219.447,863,037
4/21/2015205.80210.75204.31209.413,432,541
4/20/2015206.78207.85203.85205.272,559,251
4/17/2015204.99206.88203.50206.792,469,926
4/16/2015207.70209.17206.29206.701,659,059
4/15/2015207.46209.59206.60207.831,952,378
4/14/2015208.57209.49205.50207.463,025,963
4/13/2015210.44213.00209.05209.783,758,230
4/10/2015209.85211.65209.00210.904,067,676
4/9/2015208.43210.37206.12210.093,800,225
4/8/2015208.20210.90205.87207.676,303,117
4/7/2015202.51205.06201.14203.254,347,864
4/6/2015198.00207.75197.50203.1012,455,811
4/2/2015190.23193.23190.00191.005,010,368
4/1/2015188.70192.30186.05187.593,794,621
3/31/2015193.53193.76188.41188.775,026,569
3/30/2015185.85192.25181.80190.5710,089,516
3/27/2015189.07189.29181.40185.008,604,947
3/26/2015193.92194.79189.70190.414,127,956
3/25/2015198.27198.59192.70194.305,730,389
3/24/2015201.58203.79199.75201.723,649,860
3/23/2015198.50200.50197.47199.632,631,626
3/20/2015197.45198.99195.62198.084,269,467
3/19/2015202.00204.59194.53195.658,475,244
3/18/2015194.96200.88193.11200.714,820,936
3/17/2015195.43198.71193.94194.734,894,052
3/16/2015192.00195.91189.80195.705,628,783
3/13/2015188.95191.75187.32188.685,434,298
3/12/2015193.75194.45189.75191.074,149,294
3/11/2015191.15196.18191.01193.744,974,871
3/10/2015188.46193.50187.60190.325,579,691
3/9/2015194.39194.49188.25190.886,736,724
3/6/2015199.21200.75192.15193.886,712,438
3/5/2015202.85206.19200.15200.634,877,015
3/4/2015199.25202.52197.21202.444,221,962
3/3/2015196.81200.24195.32199.564,432,329
3/2/2015202.70203.34195.83197.337,922,065
2/27/2015206.90208.55202.80203.343,882,084
2/26/2015204.00211.09202.22207.196,472,855
2/25/2015204.94207.14202.58203.763,909,520
2/24/2015207.29207.29201.70204.116,603,560
2/23/2015215.66218.20206.33207.348,499,775
2/20/2015210.78217.60209.81217.115,982,089
2/19/2015205.00212.44203.75211.715,154,148
2/18/2015204.17206.17202.60204.462,713,598
2/17/2015205.70205.70201.50204.353,979,647
2/13/2015202.90205.99200.91203.776,191,003
2/12/2015193.57203.09193.28202.8815,649,607
2/11/2015212.21214.74207.28212.809,769,102
2/10/2015217.55220.50215.00216.295,390,542
2/9/2015215.38217.93211.99217.483,472,423
2/6/2015222.00223.40216.50217.363,243,931
2/5/2015219.88225.48219.64220.993,522,947
2/4/2015218.29221.48216.80218.553,305,377
2/3/2015213.22220.37211.27218.364,826,244
2/2/2015203.97211.95203.30210.944,149,186
1/30/2015203.96207.47203.00203.603,006,959
1/29/2015201.07205.98196.50205.203,548,106
1/28/2015206.11206.37198.42199.373,149,606
1/27/2015204.42208.03203.30205.982,781,024
1/26/2015201.83208.62201.05206.553,234,522
1/23/2015200.29203.50198.33201.293,442,371
1/22/2015197.00203.24195.20201.624,116,905
1/21/2015189.55198.68189.51196.574,153,043
1/20/2015193.87194.12187.04191.934,503,182
1/16/2015190.70194.49189.65193.073,603,158
1/15/2015194.49195.75190.00191.875,216,524
1/14/2015185.83195.20185.00192.6911,551,855
1/13/2015203.32207.61200.91204.254,477,320
1/12/2015203.05204.47199.25202.215,950,280
1/9/2015208.92209.98204.96206.664,668,295
1/8/2015212.81213.80210.01210.623,442,509
1/7/2015213.35214.78209.78210.952,968,390
1/6/2015210.06214.20204.21211.286,261,936
1/5/2015214.55216.50207.16210.095,368,477
1/2/2015222.87223.25213.26219.314,764,443
  • Showing 1-100 of 1,236 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center