$223.04 -2.08 (%) Tesla Motors Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSLA historical data

Date Open High Low Close Volume
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
4/6/2016253.97267.74253.45265.4211,705,479
4/5/2016240.50256.56240.00255.479,948,699
4/4/2016249.12252.12243.64246.9913,475,327
4/1/2016244.83247.90233.25237.5915,997,509
3/31/2016229.34237.42225.01229.778,012,872
3/30/2016235.09235.50226.50226.894,032,982
3/29/2016229.89232.38225.33230.134,014,330
3/28/2016231.61234.81225.00230.263,925,685
3/24/2016215.78228.89215.00227.754,960,900
3/23/2016232.37234.73222.03222.584,948,841
3/22/2016237.21238.99232.56234.244,315,988
3/21/2016235.34239.88235.00238.325,307,822
3/18/2016229.10234.48228.06232.744,711,793
3/17/2016221.47228.50220.00226.383,782,891
3/16/2016218.00222.58217.02221.933,516,703
3/15/2016214.27218.97211.50218.343,180,452
3/14/2016212.65216.72210.64215.154,065,706
3/11/2016207.93209.42205.33207.503,343,077
3/10/2016210.00213.29200.67205.185,192,523
3/9/2016204.52209.37202.79208.723,208,554
3/8/2016203.50207.50202.20202.604,178,693
3/7/2016197.68209.70197.40205.295,337,072
3/4/2016198.00204.03197.50201.046,489,058
3/3/2016188.28197.42184.22195.744,829,018
3/2/2016183.73188.52181.50188.344,862,396
3/1/2016194.25195.95182.70186.356,712,159
2/29/2016192.40196.35189.22191.934,498,997
2/26/2016188.70192.00185.00190.346,065,117
2/25/2016178.65188.52175.20187.435,750,741
2/24/2016172.75179.50167.84179.005,395,609
2/23/2016176.16181.73173.68177.215,984,374
2/22/2016170.12178.91169.85177.745,060,051
2/19/2016163.66167.49162.50166.582,959,390
2/18/2016172.42172.95164.77166.773,887,574
2/17/2016159.00169.34156.68168.685,825,159
2/16/2016158.70162.95154.11155.175,593,794
2/12/2016155.00157.01143.70151.047,235,783
2/11/2016152.00163.26147.00150.4714,252,364
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center