$248.09 0.00 (%) Tesla Motors Inc - NASDAQ

Nov. 25, 2014 | 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
11/25/2014247.35249.72246.09248.093,159,804
11/24/2014245.20247.60240.64246.724,789,708
11/21/2014252.21252.78242.17242.787,485,059
11/20/2014247.95250.93246.00248.713,587,220
11/19/2014250.61251.88245.60247.747,918,486
11/18/2014255.86259.99255.51257.704,474,294
11/17/2014257.49259.00252.02253.984,025,695
11/14/2014250.00258.85248.50258.686,101,145
11/13/2014250.62255.75250.25251.706,236,036
11/12/2014249.72252.34245.58249.105,870,818
11/11/2014242.55251.82242.00251.087,952,565
11/10/2014239.11242.88236.80241.934,577,208
11/7/2014242.19242.84237.20240.205,161,023
11/6/2014234.49246.69228.50241.2215,354,717
11/5/2014241.00241.36230.53230.979,045,925
11/4/2014240.49242.35236.53238.933,682,572
11/3/2014243.00247.56241.32242.594,207,268
10/31/2014242.51243.12238.75241.703,775,327
10/30/2014238.14240.50235.06238.663,228,371
10/29/2014241.13241.50235.64238.104,967,640
10/28/2014229.60244.60228.25242.7710,516,297
10/27/2014234.25234.61220.31221.679,553,348
10/24/2014236.27237.80231.20235.243,466,927
10/23/2014234.66236.28232.00235.293,499,882
10/22/2014233.19237.39230.56231.104,123,397
10/21/2014234.27235.39230.80235.344,130,345
10/20/2014226.72232.40225.51230.473,499,686
10/17/2014233.38234.77226.55227.4810,551,850
10/16/2014219.72229.92219.10226.355,404,565
10/15/2014220.00230.99217.32229.709,151,648
10/14/2014228.25232.47223.00227.067,112,339
10/13/2014238.57238.96221.00224.5911,276,552
10/10/2014244.64245.89235.20236.9112,898,275
10/9/2014262.25265.54254.40257.017,361,316
10/8/2014260.10262.88252.64259.285,062,615
10/7/2014258.53261.46255.73259.574,491,569
10/6/2014259.13262.49257.80260.627,719,055
10/3/2014253.06256.50251.03255.215,408,665
10/2/2014250.20252.79245.36251.429,002,001
10/1/2014242.20242.66235.65240.245,946,510
9/30/2014246.92247.65240.13242.684,248,127
9/29/2014244.00248.64241.38245.264,854,687
9/26/2014248.25249.73246.07246.603,798,841
9/25/2014252.52254.96246.10246.954,843,712
9/24/2014251.12252.84247.04252.143,754,376
9/23/2014245.22253.80245.00250.415,660,048
9/22/2014255.00256.02244.71250.038,222,963
9/19/2014257.99261.43255.27259.326,811,714
9/18/2014263.36265.60262.32263.823,699,314
9/17/2014262.41264.70259.50261.385,179,923
9/16/2014255.15262.46252.42260.748,303,972
9/15/2014274.37274.40249.13253.8616,464,952
9/12/2014280.50282.39277.00279.203,328,302
9/11/2014280.46284.79278.63280.313,768,584
9/10/2014279.50281.41273.66281.103,785,988
9/9/2014282.99285.49277.00278.484,567,958
9/8/2014277.62284.88277.52282.115,505,040
9/5/2014282.55282.90272.51277.3911,176,167
9/4/2014284.01291.42280.40286.048,341,749
9/3/2014287.67288.00280.10281.196,779,735
9/2/2014275.50284.89274.30284.129,852,351
8/29/2014268.70272.00267.51269.706,453,958
8/28/2014261.89264.48261.64263.862,854,737
8/27/2014263.50264.24260.29263.252,990,532
8/26/2014264.98265.50261.66261.743,822,572
8/25/2014258.19263.68258.19262.554,318,053
8/22/2014254.54256.95252.61256.782,836,959
8/21/2014256.52258.80253.26254.342,919,241
8/20/2014254.67258.74253.00255.713,027,863
8/19/2014258.87259.33251.62256.765,340,136
8/18/2014263.25267.26259.75259.945,849,231
8/15/2014261.48262.09258.50262.013,867,874
8/14/2014262.49263.00258.54261.384,126,634
8/13/2014262.01265.64259.61260.316,932,628
8/12/2014258.08260.30254.58259.966,390,412
8/11/2014255.48263.74255.00259.328,101,276
8/8/2014251.16251.76246.50248.135,099,061
8/7/2014250.12256.69249.12252.397,478,926
8/6/2014238.90251.42238.58248.939,249,265
8/5/2014237.47242.99235.69238.495,388,581
8/4/2014234.38240.50233.27238.525,967,406
8/1/2014226.09237.50226.00233.2711,898,133
7/31/2014229.26231.40221.50223.307,749,058
7/30/2014221.92229.60221.04228.924,927,823
7/29/2014226.61228.30224.86225.013,387,187
7/28/2014224.25232.00221.40224.826,517,611
7/25/2014222.72226.97221.75223.573,090,383
7/24/2014223.25225.10220.80223.543,248,410
7/23/2014220.01224.75219.43222.493,088,731
7/22/2014222.19223.30219.11219.582,732,485
7/21/2014217.25223.21216.72220.543,825,251
7/18/2014215.95221.21215.93220.024,260,618
7/17/2014216.16220.55213.60215.404,650,956
7/16/2014221.82224.80216.82217.164,051,097
7/15/2014226.73227.65218.10219.585,732,031
7/14/2014219.99228.79215.45226.707,208,573
7/11/2014220.61221.60217.60218.133,307,113
7/10/2014217.18222.22216.04219.464,865,246
7/9/2014221.27224.22219.21223.064,117,729
7/8/2014218.65220.96214.27219.077,846,165
  • Showing 1-100 of 1,112 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center