$266.15 -0.64 (%) Tesla Motors Inc - NASDAQ

Jul. 31, 2015 | 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
7/31/2015267.60269.36265.12266.152,222,552
7/30/2015262.69266.94262.11266.792,034,560
7/29/2015264.27267.89262.00263.822,790,095
7/28/2015255.75265.40251.84264.823,895,808
7/27/2015262.43264.43250.79253.014,694,192
7/24/2015267.38271.09263.92265.412,836,498
7/23/2015269.65269.90265.27267.202,227,239
7/22/2015261.27269.44260.86267.873,104,960
7/21/2015270.05273.50266.55266.776,108,686
7/20/2015275.00286.65272.54282.264,978,454
7/17/2015272.50275.54268.25274.665,004,099
7/16/2015264.22267.20263.16266.681,615,961
7/15/2015266.74267.49262.08263.142,021,621
7/14/2015262.10265.99260.51265.651,907,641
7/13/2015262.25262.55256.05262.162,960,319
7/10/2015262.22263.00257.82259.152,610,858
7/9/2015259.08262.95256.79257.923,334,077
7/8/2015259.32260.80254.31254.966,221,077
7/7/2015275.00275.20260.77267.886,105,126
7/6/2015278.88281.69276.30279.724,121,933
7/2/2015280.20282.45273.31280.027,163,930
7/1/2015271.11272.62267.85269.152,101,224
6/30/2015264.80270.92264.00268.263,086,935
6/29/2015261.95265.95260.70262.023,478,909
6/26/2015268.89269.11266.00267.093,838,434
6/25/2015266.45271.41265.25268.792,849,204
6/24/2015266.98267.35263.72265.172,412,293
6/23/2015260.32268.00258.57267.673,870,818
6/22/2015262.15264.40255.69259.794,561,079
6/19/2015262.40263.80260.10262.512,463,013
6/18/2015262.00263.46260.02261.892,782,703
6/17/2015252.17264.36252.02260.415,512,920
6/16/2015250.13253.44249.10253.121,984,678
6/15/2015249.70251.28246.01250.382,186,175
6/12/2015250.21253.46250.21250.691,422,335
6/11/2015253.26254.37250.43251.412,044,058
6/10/2015251.90254.00248.50250.703,454,453
6/9/2015255.40257.74254.14256.002,611,146
6/8/2015250.85258.75250.31256.295,016,997
6/5/2015246.00249.70245.68249.143,022,026
6/4/2015247.50249.30245.71245.922,453,615
6/3/2015248.20250.72247.01248.991,781,505
6/2/2015248.92249.40246.30248.352,134,809
6/1/2015251.41251.60247.47249.452,505,057
5/29/2015251.00252.87249.43250.803,789,283
5/28/2015247.03251.80245.05251.453,647,283
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!